Skip to main content

Ultrashort Consumer Services -2X ETF (NY: SCC )

12.28 +0.37 (+3.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 26.82 27.01 26.57 26.57 2,937 +0.26(+0.97%)
Dec 29, 2022 26.55 26.55 26.15 26.31 14,897 -1.16(-4.23%)
Dec 28, 2022 26.77 27.49 26.77 27.47 4,435 +0.80(+3.00%)
Dec 27, 2022 26.43 26.67 26.22 26.67 8,236 +0.47(+1.80%)
Dec 23, 2022 26.90 26.90 26.20 26.20 9,893 -0.55(-2.06%)
Dec 22, 2022 26.67 26.90 26.67 26.75 5,150 +0.75(+2.89%)
Dec 21, 2022 25.87 26.00 25.82 26.00 2,939 -0.55(-2.09%)
Dec 20, 2022 27.30 27.30 26.39 26.56 3,452 -0.21(-0.78%)
Dec 19, 2022 26.22 26.98 26.20 26.77 10,495 +1.05(+4.07%)
Dec 16, 2022 25.70 26.02 25.70 25.72 1,026 +0.42(+1.68%)
Dec 15, 2022 25.12 25.47 25.05 25.30 5,868 +1.37(+5.72%)
Dec 14, 2022 23.38 23.93 23.38 23.93 682 +0.33(+1.39%)
Dec 13, 2022 23.24 23.74 23.24 23.60 1,154 -0.28(-1.17%)
Dec 12, 2022 24.50 24.59 23.88 23.88 2,592 -0.62(-2.53%)
Dec 09, 2022 24.33 24.52 24.18 24.50 2,767 +0.29(+1.21%)
Dec 08, 2022 24.65 24.65 24.21 24.21 859 -0.45(-1.81%)
Dec 07, 2022 24.46 24.72 24.46 24.65 3,205 +0.05(+0.20%)
Dec 06, 2022 24.40 24.76 24.22 24.60 6,929 +0.91(+3.86%)
Dec 05, 2022 23.48 23.69 23.23 23.69 14,339 +0.99(+4.35%)
Dec 02, 2022 22.68 22.72 22.68 22.70 7,111 +0.16(+0.71%)
Dec 01, 2022 22.49 22.76 22.49 22.54 12,610 +0.13(+0.56%)
Nov 30, 2022 23.51 23.51 22.41 22.41 8,295 -1.30(-5.49%)
Nov 29, 2022 23.55 23.82 23.55 23.72 7,877 +0.16(+0.67%)
Nov 28, 2022 22.95 23.60 22.95 23.56 2,770 +0.37(+1.60%)
Nov 25, 2022 23.07 23.21 23.07 23.19 1,167 -0.06(-0.26%)
Nov 23, 2022 23.30 23.39 23.17 23.25 2,293 -0.27(-1.13%)
Nov 22, 2022 24.07 24.07 23.52 23.52 1,303 -0.52(-2.15%)
Nov 21, 2022 23.80 24.29 23.80 24.03 2,357 +0.06(+0.23%)
Nov 18, 2022 24.22 24.25 23.85 23.98 4,048 -0.11(-0.45%)
Nov 17, 2022 24.35 24.35 24.08 24.08 12,250 +0.63(+2.67%)
Nov 16, 2022 23.44 23.48 23.40 23.46 2,386 +0.30(+1.29%)
Nov 15, 2022 22.73 23.28 22.62 23.16 2,622 -0.65(-2.72%)
Nov 14, 2022 23.31 23.81 23.31 23.81 9,412 +0.42(+1.81%)
Nov 11, 2022 23.72 23.80 23.20 23.38 9,155 -1.19(-4.82%)
Nov 10, 2022 25.71 25.71 24.44 24.57 10,425 -3.43(-12.25%)
Nov 09, 2022 27.01 28.06 27.01 28.00 4,231 +1.44(+5.41%)
Nov 08, 2022 26.61 26.80 26.11 26.56 7,910 -0.19(-0.70%)
Nov 07, 2022 26.97 27.30 26.55 26.75 9,459 -0.26(-0.96%)
Nov 04, 2022 26.01 27.81 26.01 27.01 15,959 -0.35(-1.29%)
Nov 03, 2022 27.67 27.72 26.93 27.36 14,855 +0.64(+2.39%)
Nov 02, 2022 25.30 26.80 26.72 8,699 +1.70(+6.78%)
Nov 01, 2022 23.24 25.06 23.24 25.02 6,505 +0.52(+2.11%)
Oct 31, 2022 23.87 24.54 23.87 24.51 11,927 +0.38(+1.57%)
Oct 28, 2022 25.16 25.28 24.13 24.13 5,453 -0.03(-0.12%)
Oct 27, 2022 23.50 24.16 23.50 24.16 4,352 +0.35(+1.48%)
Oct 26, 2022 23.60 23.80 22.89 23.80 2,920 +0.48(+2.04%)
Oct 25, 2022 23.60 23.62 23.31 23.33 5,198 -0.86(-3.55%)
Oct 24, 2022 24.16 24.82 24.16 24.19 2,303 -0.39(-1.60%)
Oct 21, 2022 25.28 25.42 24.49 24.58 8,106 -1.33(-5.13%)
Oct 20, 2022 25.42 25.94 25.02 25.91 7,857 +0.23(+0.90%)
Oct 19, 2022 25.61 25.94 25.04 25.68 7,649 +0.38(+1.48%)
Oct 18, 2022 25.12 25.71 24.22 25.31 28,421 -0.80(-3.05%)
Oct 17, 2022 26.59 26.59 26.03 26.10 47,630 -1.85(-6.63%)
Oct 14, 2022 25.81 27.95 25.80 27.95 9,146 +1.53(+5.78%)
Oct 13, 2022 28.66 29.06 26.31 26.43 14,130 -0.68(-2.51%)
Oct 12, 2022 27.09 27.11 26.93 27.11 2,313 -0.16(-0.60%)
Oct 11, 2022 26.55 27.78 26.50 27.27 26,891 +0.41(+1.52%)
Oct 10, 2022 26.45 27.40 26.45 26.86 25,098 +0.23(+0.85%)
Oct 07, 2022 25.90 27.04 25.74 26.63 32,636 +1.48(+5.89%)
Oct 06, 2022 25.33 25.33 24.75 25.15 25,867 +0.31(+1.23%)
Oct 05, 2022 24.99 25.70 24.60 24.85 211,718 +0.08(+0.32%)
Oct 04, 2022 25.50 25.64 24.55 24.77 24,905 -1.79(-6.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.