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

14.38 +0.04 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.38 14.38 14.38 14.38 329 +0.04(+0.31%)
Mar 27, 2024 14.33 14.33 14.33 14.33 82 -0.31(-2.15%)
Mar 26, 2024 14.47 14.65 14.47 14.65 565 -0.03(-0.22%)
Mar 25, 2024 14.77 14.77 14.59 14.68 913 +0.14(+0.95%)
Mar 22, 2024 14.64 14.67 14.54 14.54 1,675 +0.24(+1.71%)
Mar 21, 2024 14.28 14.30 14.21 14.30 2,116 -0.21(-1.43%)
Mar 20, 2024 14.77 14.84 14.48 14.50 1,783 -0.53(-3.55%)
Mar 19, 2024 15.04 15.04 15.04 15.04 430 -0.28(-1.82%)
Mar 18, 2024 15.29 15.32 15.29 15.32 338 -0.22(-1.42%)
Mar 15, 2024 15.42 15.56 15.41 15.54 4,080 +0.28(+1.85%)
Mar 14, 2024 15.19 15.25 15.19 15.25 2,092 +0.23(+1.54%)
Mar 13, 2024 14.94 15.03 14.93 15.02 1,253 +0.08(+0.56%)
Mar 12, 2024 14.89 14.94 14.89 14.94 649 -0.30(-1.95%)
Mar 11, 2024 15.24 15.24 15.23 15.24 1,265 +0.11(+0.73%)
Mar 08, 2024 15.22 15.22 15.13 15.13 1,212 +0.13(+0.87%)
Mar 07, 2024 14.93 15.00 14.93 15.00 1,357 -0.21(-1.41%)
Mar 06, 2024 15.21 15.21 15.21 15.21 294 +0.10(+0.68%)
Mar 05, 2024 15.02 15.11 14.87 15.11 784 +0.37(+2.48%)
Mar 04, 2024 14.36 14.74 14.36 14.74 1,940 +0.40(+2.82%)
Mar 01, 2024 14.60 14.60 14.30 14.34 10,440 -0.07(-0.48%)
Feb 29, 2024 14.45 14.53 14.41 14.41 1,994 -0.25(-1.67%)
Feb 28, 2024 14.76 14.76 14.56 14.65 4,637 -0.11(-0.74%)
Feb 27, 2024 14.83 14.83 14.76 14.76 806 -0.08(-0.51%)
Feb 26, 2024 14.72 14.84 14.72 14.84 526 -0.06(-0.43%)
Feb 23, 2024 14.90 14.90 14.86 14.90 1,267 +0.12(+0.84%)
Feb 22, 2024 15.02 15.10 14.78 14.78 4,875 -0.60(-3.91%)
Feb 21, 2024 15.32 15.52 15.32 15.38 2,570 -0.25(-1.59%)
Feb 20, 2024 15.65 15.65 15.56 15.63 862 +0.34(+2.25%)
Feb 16, 2024 15.27 15.28 15.10 15.28 4,784 +0.14(+0.95%)
Feb 15, 2024 15.48 15.48 15.14 15.14 7,886 -0.34(-2.21%)
Feb 14, 2024 15.78 15.78 15.48 15.48 4,596 -0.32(-2.01%)
Feb 13, 2024 15.94 15.95 15.80 15.80 553 +0.59(+3.91%)
Feb 12, 2024 15.03 15.23 15.02 15.20 2,287 +0.05(+0.35%)
Feb 09, 2024 15.34 15.34 15.14 15.15 1,830 -0.24(-1.58%)
Feb 08, 2024 15.39 15.39 15.39 15.39 242 -0.12(-0.75%)
Feb 07, 2024 15.58 15.58 15.42 15.51 2,454 -0.38(-2.37%)
Feb 06, 2024 16.25 16.25 15.89 15.89 2,845 -0.14(-0.86%)
Feb 05, 2024 15.88 16.05 15.88 16.02 2,132 +0.43(+2.75%)
Feb 02, 2024 15.82 16.03 15.48 15.59 12,999 -0.62(-3.82%)
Feb 01, 2024 16.65 16.65 16.21 16.21 4,326 -0.55(-3.28%)
Jan 31, 2024 16.38 16.76 16.38 16.76 977 +0.57(+3.51%)
Jan 30, 2024 16.09 16.19 16.09 16.19 1,733 -0.01(-0.05%)
Jan 29, 2024 16.73 16.73 16.20 16.20 8,688 -0.44(-2.66%)
Jan 26, 2024 16.63 16.72 16.58 16.65 1,343 -0.18(-1.09%)
Jan 25, 2024 16.77 17.06 16.75 16.83 15,230 +0.43(+2.60%)
Jan 24, 2024 16.11 16.42 16.11 16.40 1,505 +0.12(+0.76%)
Jan 23, 2024 16.13 16.36 16.13 16.28 1,186 +0.08(+0.48%)
Jan 22, 2024 15.87 16.20 15.87 16.20 427 +0.17(+1.04%)
Jan 19, 2024 16.42 16.42 15.99 16.03 2,176 -0.33(-2.02%)
Jan 18, 2024 16.44 16.56 16.35 16.36 3,123 -0.16(-0.95%)
Jan 17, 2024 16.61 16.74 16.52 16.52 4,082 +0.28(+1.72%)
Jan 16, 2024 16.24 16.36 16.13 16.24 2,819 +0.07(+0.41%)
Jan 12, 2024 15.93 16.26 15.93 16.18 3,936 +0.35(+2.23%)
Jan 11, 2024 15.76 16.05 15.76 15.82 1,640 +0.06(+0.36%)
Jan 10, 2024 15.85 15.87 15.77 15.77 830 -0.23(-1.43%)
Jan 09, 2024 16.10 16.17 15.96 16.00 2,065 +0.12(+0.74%)
Jan 08, 2024 16.27 16.30 15.88 15.88 3,176 -0.54(-3.31%)
Jan 05, 2024 16.23 16.43 16.23 16.42 2,141 -0.04(-0.27%)
Jan 04, 2024 16.41 16.47 16.11 16.47 6,610 +0.27(+1.70%)
Jan 03, 2024 16.14 16.24 15.99 16.19 6,070 +0.59(+3.78%)
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.