Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Consumer Services -2X ETF
(NY:
SCC
)
15.90
-0.15 (-0.93%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2018
79.86
79.86
79.86
0
-0.35(-0.44%)
May 23, 2018
80.21
80.21
80.21
80.21
27
+0.85(+1.08%)
May 17, 2018
79.36
79.36
79.36
0
+0.33(+0.42%)
May 16, 2018
79.03
79.03
79.03
79.03
40
-1.74(-2.15%)
May 11, 2018
80.77
80.77
80.77
0
-4.46(-5.23%)
May 03, 2018
85.22
85.22
85.22
0
+2.31(+2.79%)
May 01, 2018
82.91
82.91
82.91
0
-2.65(-3.10%)
Apr 10, 2018
85.56
85.56
85.56
51
-0.59(-0.68%)
Apr 04, 2018
86.15
86.15
86.15
12
-4.64(-5.11%)
Apr 03, 2018
89.11
90.79
89.11
90.79
167
+0.66(+0.74%)
Apr 02, 2018
89.49
90.13
89.49
90.13
478
+4.54(+5.30%)
Mar 26, 2018
85.59
85.59
85.59
0
+5.02(+6.23%)
Mar 19, 2018
80.57
80.57
80.57
21
+1.65(+2.09%)
Mar 16, 2018
78.92
78.92
78.92
78.92
111
-2.95(-3.60%)
Mar 07, 2018
81.87
81.87
81.87
4
+1.37(+1.71%)
Feb 27, 2018
80.50
80.50
80.50
18
-4.04(-4.78%)
Feb 08, 2018
84.54
84.54
84.54
35
+3.53(+4.36%)
Feb 07, 2018
79.68
81.01
79.68
81.01
84
-2.09(-2.51%)
Feb 06, 2018
89.70
89.70
87.01
83.09
444
+0.11(+0.13%)
Feb 05, 2018
81.02
82.98
81.02
82.98
119
+4.86(+6.22%)
Feb 02, 2018
76.20
78.12
76.20
78.12
1,166
+2.30(+3.03%)
Jan 26, 2018
75.82
75.82
75.82
14
-3.30(-4.17%)
Jan 22, 2018
79.13
79.13
79.13
4
-1.00(-1.25%)
Jan 18, 2018
80.13
80.13
80.13
4
-0.04(-0.06%)
Jan 17, 2018
80.80
80.80
80.16
80.17
277
+0.79(+0.99%)
Jan 16, 2018
79.39
79.39
79.39
79.39
1,371
-1.63(-2.01%)
Jan 12, 2018
81.02
81.02
81.02
0
-1.78(-2.15%)
Jan 11, 2018
84.39
84.50
82.76
82.80
352
-2.82(-3.29%)
Jan 10, 2018
85.32
85.62
85.32
85.62
114
+0.15(+0.17%)
Jan 09, 2018
84.95
85.47
84.95
85.47
278
-0.19(-0.22%)
Jan 05, 2018
85.65
85.65
85.65
21
-1.47(-1.68%)
Jan 04, 2018
87.12
87.14
87.11
87.12
148
-0.35(-0.40%)
Jan 03, 2018
87.03
87.47
87.03
87.47
128
-0.11(-0.13%)
Jan 02, 2018
90.48
90.48
87.55
87.58
2,414
-2.19(-2.44%)
Dec 29, 2017
89.77
89.77
89.77
0
+0.41(+0.46%)
Dec 28, 2017
89.68
89.68
89.36
89.36
205
-0.00(-0.00%)
Dec 27, 2017
89.37
89.37
89.37
89.37
105
+0.12(+0.14%)
Dec 26, 2017
89.74
89.74
89.25
89.25
53
-0.97(-1.08%)
Dec 20, 2017
90.22
90.22
90.22
8
+0.33(+0.37%)
Dec 19, 2017
89.88
89.88
89.88
89.88
53
-0.11(-0.12%)
Dec 18, 2017
90.81
90.85
89.29
89.99
1,740
-1.43(-1.57%)
Dec 15, 2017
92.04
92.04
91.14
91.43
249
-1.39(-1.49%)
Dec 14, 2017
92.81
92.81
92.81
92.81
65
-0.78(-0.83%)
Dec 13, 2017
93.59
93.59
93.59
93.59
47
+0.30(+0.32%)
Dec 12, 2017
93.21
93.30
93.21
93.30
62
-0.67(-0.71%)
Dec 11, 2017
94.04
94.08
93.78
93.96
518
+0.53(+0.57%)
Dec 08, 2017
93.43
93.43
93.43
93.43
57
-1.42(-1.50%)
Dec 07, 2017
94.71
94.85
94.71
94.85
115
+0.04(+0.04%)
Dec 06, 2017
94.74
94.82
94.74
94.82
184
+0.78(+0.83%)
Dec 05, 2017
93.44
94.04
93.23
94.04
723
+1.30(+1.40%)
Dec 04, 2017
92.72
92.74
92.72
92.74
90
-3.23(-3.36%)
Dec 01, 2017
95.41
96.82
94.74
95.97
2,466
+1.74(+1.85%)
Nov 30, 2017
95.52
95.56
94.22
94.22
1,517
-5.01(-5.05%)
Nov 27, 2017
99.23
99.23
99.23
1
-1.37(-1.36%)
Nov 24, 2017
100.60
100.60
100.60
100.60
27
-1.22(-1.20%)
Nov 21, 2017
101.79
101.83
101.79
101.83
0
+0.45(+0.44%)
Nov 20, 2017
102.01
102.01
101.38
101.38
276
-2.30(-2.22%)
Nov 13, 2017
103.68
103.68
103.68
0
-3.05(-2.86%)
Nov 03, 2017
106.73
106.73
106.73
28
-0.14(-0.13%)
Oct 30, 2017
106.87
106.87
106.87
18
-1.59(-1.47%)
Oct 26, 2017
108.47
108.47
108.47
0
+2.11(+1.99%)
Oct 20, 2017
106.36
106.36
106.36
2
+0.93(+0.88%)
Oct 05, 2017
105.42
105.42
105.42
0
-1.90(-1.77%)
Oct 03, 2017
107.32
10
-1.19(-1.09%)
Sep 29, 2017
108.51
0
-0.74(-0.68%)
Sep 28, 2017
109.10
109.28
108.58
109.25
3,523
-1.04(-0.94%)
Sep 05, 2017
110.29
9
-3.97(-3.47%)
Aug 29, 2017
114.26
114.26
114.26
0
+2.45(+2.19%)
Aug 28, 2017
111.81
111.81
111.81
111.81
53
-0.22(-0.20%)
Aug 25, 2017
112.03
112.03
112.03
112.03
53
+0.15(+0.13%)
Aug 24, 2017
111.99
111.99
111.88
111.88
98
+0.59(+0.53%)
Aug 17, 2017
111.29
111.29
111.29
0
+1.71(+1.56%)
Aug 11, 2017
109.57
9
+0.37(+0.34%)
Aug 10, 2017
109.20
109.20
109.20
109.20
256
+2.03(+1.90%)
Aug 09, 2017
108.39
108.39
107.17
107.17
216
+1.56(+1.48%)
Aug 08, 2017
105.61
105.61
105.61
105.61
45
-1.14(-1.06%)
Aug 04, 2017
106.75
35
+0.36(+0.33%)
Aug 03, 2017
106.47
106.47
106.39
106.39
71
+0.36(+0.34%)
Jul 31, 2017
106.03
106.03
106.03
0
-0.07(-0.07%)
Jul 28, 2017
106.10
106.10
106.10
106.10
53
-0.03(-0.03%)
Jul 26, 2017
106.13
18
-2.64(-2.43%)
Jul 14, 2017
108.77
3
-2.03(-1.84%)
Jul 11, 2017
110.81
110.81
110.81
0
-0.45(-0.40%)
Jul 10, 2017
111.14
111.25
110.79
111.25
350
+2.40(+2.20%)
Jul 03, 2017
108.86
108.86
108.86
108.86
0
+0.00(+0.00%)
Jun 20, 2017
108.86
108.86
108.86
0
+1.19(+1.11%)
Jun 12, 2017
107.66
4
+2.58(+2.46%)
Jun 08, 2017
105.08
0
+0.58(+0.55%)
Jun 06, 2017
104.50
1
+0.70(+0.67%)
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
.