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 (%)
Aug 31, 2022 23.47 23.57 23.06 23.57 16,461 +0.26(+1.12%)
Aug 30, 2022 22.91 23.70 22.47 23.31 25,454 +0.43(+1.86%)
Aug 29, 2022 23.50 23.50 22.57 22.88 228,272 +0.18(+0.80%)
Aug 26, 2022 20.97 22.70 20.97 22.70 7,039 +1.52(+7.20%)
Aug 25, 2022 21.38 21.38 21.18 21.18 2,192 -0.58(-2.67%)
Aug 24, 2022 21.82 21.86 21.61 21.76 7,447 -0.20(-0.93%)
Aug 23, 2022 21.88 21.96 21.74 21.96 7,777 +0.08(+0.35%)
Aug 22, 2022 21.50 21.89 21.23 21.88 14,918 +1.24(+6.00%)
Aug 19, 2022 20.48 20.79 20.48 20.65 3,506 +0.73(+3.66%)
Aug 18, 2022 19.93 20.06 19.85 19.92 2,576 +0.06(+0.28%)
Aug 17, 2022 19.43 19.95 19.43 19.86 2,417 +0.54(+2.78%)
Aug 16, 2022 19.28 19.32 19.04 19.32 1,476 -0.63(-3.16%)
Aug 15, 2022 20.22 20.25 19.88 19.96 13,562 -0.18(-0.89%)
Aug 12, 2022 20.27 20.27 20.14 20.14 1,318 -0.71(-3.40%)
Aug 11, 2022 20.26 20.84 20.25 20.84 4,540 -0.04(-0.18%)
Aug 10, 2022 20.48 20.96 20.48 20.88 10,697 -1.09(-4.97%)
Aug 09, 2022 21.99 22.16 21.97 21.97 4,709 +0.56(+2.59%)
Aug 08, 2022 21.32 21.44 21.32 21.42 5,048 -0.17(-0.77%)
Aug 05, 2022 21.60 21.81 21.36 21.59 6,040 +0.21(+1.00%)
Aug 04, 2022 21.29 21.39 21.19 21.37 4,249 -0.14(-0.66%)
Aug 03, 2022 21.95 22.05 21.38 21.51 22,789 -1.10(-4.88%)
Aug 02, 2022 22.24 22.62 22.06 22.62 15,569 +0.19(+0.83%)
Aug 01, 2022 23.02 23.02 22.25 22.43 2,297 -0.30(-1.31%)
Jul 29, 2022 22.55 23.41 22.54 22.73 31,357 -1.28(-5.31%)
Jul 28, 2022 24.41 24.99 24.00 24.00 5,661 -0.21(-0.87%)
Jul 27, 2022 24.97 25.31 24.20 24.21 8,350 -1.70(-6.55%)
Jul 26, 2022 26.11 26.11 25.44 25.91 16,380 +1.47(+6.00%)
Jul 25, 2022 24.18 24.66 24.18 24.44 33,850 +0.26(+1.07%)
Jul 22, 2022 23.86 24.30 23.20 24.18 14,661 +0.44(+1.85%)
Jul 21, 2022 23.90 24.44 23.75 23.75 24,455 -0.31(-1.29%)
Jul 20, 2022 24.44 24.44 24.01 24.06 10,917 -1.00(-3.99%)
Jul 19, 2022 25.60 25.60 25.02 25.06 16,205 -1.51(-5.69%)
Jul 18, 2022 25.63 26.57 25.63 26.57 15,780 -0.17(-0.65%)
Jul 15, 2022 26.87 27.24 26.48 26.74 5,440 -1.16(-4.15%)
Jul 14, 2022 29.08 29.08 27.90 27.90 6,348 +0.06(+0.22%)
Jul 13, 2022 29.70 29.70 27.55 27.84 14,674 -0.34(-1.20%)
Jul 12, 2022 28.32 28.32 27.18 28.18 4,791 +0.15(+0.55%)
Jul 11, 2022 27.85 28.03 27.65 28.03 10,315 +1.11(+4.12%)
Jul 08, 2022 26.82 26.95 26.47 26.92 12,822 +0.11(+0.42%)
Jul 07, 2022 27.80 27.80 26.72 26.80 7,153 -0.79(-2.87%)
Jul 06, 2022 26.80 27.85 26.80 27.60 3,120 +0.25(+0.93%)
Jul 05, 2022 28.54 29.40 27.31 27.34 6,607 -1.15(-4.03%)
Jul 01, 2022 30.01 30.01 28.44 28.49 3,665 -1.13(-3.81%)
Jun 30, 2022 30.25 30.38 29.19 29.62 12,370 +0.71(+2.46%)
Jun 29, 2022 29.17 29.27 28.70 28.90 13,018 -0.17(-0.57%)
Jun 28, 2022 26.88 29.07 26.55 29.07 11,250 +1.86(+6.83%)
Jun 27, 2022 26.82 27.53 26.82 27.21 6,263 +0.35(+1.30%)
Jun 24, 2022 28.59 28.59 26.86 26.86 29,570 -1.73(-6.04%)
Jun 23, 2022 29.01 29.62 28.59 28.59 7,603 -1.10(-3.71%)
Jun 22, 2022 29.77 29.77 28.92 29.69 4,542 +0.01(+0.03%)
Jun 21, 2022 29.07 29.77 29.07 29.68 34,730 -0.68(-2.25%)
Jun 17, 2022 31.67 31.67 30.11 30.37 55,824 -0.91(-2.90%)
Jun 16, 2022 30.75 31.73 30.52 31.27 105,750 +2.28(+7.88%)
Jun 15, 2022 29.93 30.29 27.62 28.99 380,201 -1.79(-5.80%)
Jun 14, 2022 29.81 31.02 29.68 30.77 30,522 +0.68(+2.24%)
Jun 13, 2022 30.21 30.57 29.05 30.10 43,728 +2.40(+8.65%)
Jun 10, 2022 26.47 27.86 26.46 27.70 43,148 +1.73(+6.66%)
Jun 09, 2022 24.97 25.97 24.82 25.97 21,028 +1.20(+4.85%)
Jun 08, 2022 24.43 24.87 24.34 24.77 21,070 +0.24(+0.98%)
Jun 07, 2022 25.21 25.30 24.36 24.53 36,124 +0.12(+0.49%)
Jun 06, 2022 23.85 24.51 23.63 24.41 339,276 -0.09(-0.38%)
Jun 03, 2022 24.59 24.70 24.38 24.50 4,723 +0.68(+2.87%)
Jun 02, 2022 25.08 25.25 23.80 23.82 15,720 -1.25(-4.98%)
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.