Ultra Bloomberg Crude Oil 2X ETF (NY: UCO )

33.00 +0.59 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 102.69 102.91 99.69 101.00 452,855 -2.88(-2.77%)
Oct 30, 2019 106.12 106.19 102.50 103.88 485,318 -2.44(-2.29%)
Oct 29, 2019 103.75 108.00 103.50 106.31 373,081 -1.13(-1.05%)
Oct 28, 2019 111.00 111.69 106.59 107.44 310,924 -3.31(-2.99%)
Oct 25, 2019 108.38 110.94 106.56 110.75 367,600 +1.88(+1.72%)
Oct 24, 2019 108.31 110.00 107.81 108.88 331,824 +1.75(+1.63%)
Oct 23, 2019 100.69 108.19 100.56 107.12 850,493 +5.31(+5.22%)
Oct 22, 2019 101.25 103.44 100.06 101.81 536,922 +2.63(+2.65%)
Oct 21, 2019 96.44 99.69 96.38 99.19 327,936 -0.44(-0.44%)
Oct 18, 2019 101.44 102.25 98.19 99.62 324,656 -1.00(-0.99%)
Oct 17, 2019 96.94 101.06 95.88 100.62 379,986 +2.25(+2.29%)
Oct 16, 2019 96.25 99.75 96.25 98.38 262,594 +1.44(+1.48%)
Oct 15, 2019 98.38 99.94 96.06 96.94 360,264 -2.00(-2.02%)
Oct 14, 2019 98.50 99.56 96.25 98.94 411,321 -3.94(-3.83%)
Oct 11, 2019 99.94 103.75 99.94 102.88 737,680 +4.06(+4.11%)
Oct 10, 2019 97.44 99.19 96.38 98.81 515,345 +3.50(+3.67%)
Oct 09, 2019 98.25 99.06 94.19 95.31 600,674 +1.44(+1.53%)
Oct 08, 2019 93.19 95.81 92.44 93.88 707,889 -2.19(-2.28%)
Oct 07, 2019 97.75 100.25 95.06 96.06 546,842 +0.00(+0.00%)
Oct 04, 2019 96.56 97.71 93.11 96.06 580,000 +1.88(+1.99%)
Oct 03, 2019 92.56 95.12 89.25 94.19 903,006 -1.06(-1.12%)
Oct 02, 2019 99.00 99.00 93.50 95.25 795,500 -3.50(-3.54%)
Oct 01, 2019 102.50 103.06 96.75 98.75 882,495 -2.62(-2.59%)
Sep 30, 2019 104.75 106.38 100.19 101.38 805,257 -6.12(-5.70%)
Sep 27, 2019 105.88 110.75 105.44 107.50 722,480 -2.44(-2.22%)
Sep 26, 2019 108.06 110.38 105.62 109.94 593,005 +0.00(+0.00%)
Sep 25, 2019 107.44 110.44 106.44 109.94 521,877 -1.94(-1.73%)
Sep 24, 2019 116.25 116.69 111.19 111.88 508,607 -5.94(-5.04%)
Sep 23, 2019 116.75 118.56 114.75 117.81 363,269 +0.19(+0.16%)
Sep 20, 2019 118.44 120.00 115.56 117.62 379,824 +0.00(+0.00%)
Sep 19, 2019 118.50 119.38 116.06 117.62 407,808 +1.81(+1.56%)
Sep 18, 2019 116.44 119.12 114.12 115.81 582,474 -3.75(-3.14%)
Sep 17, 2019 132.81 132.94 116.81 119.56 1,720,004 -11.63(-8.86%)
Sep 16, 2019 125.31 137.44 124.50 131.19 2,052,967 +25.50(+24.13%)
Sep 13, 2019 106.88 107.31 104.74 105.69 339,744 -0.75(-0.70%)
Sep 12, 2019 103.31 107.12 102.71 106.44 966,728 -3.75(-3.40%)
Sep 11, 2019 116.31 117.50 108.34 110.19 893,716 -5.63(-4.86%)
Sep 10, 2019 118.75 120.81 114.56 115.81 518,061 -1.94(-1.65%)
Sep 09, 2019 115.00 118.31 114.38 117.75 607,447 +5.69(+5.08%)
Sep 06, 2019 106.19 113.56 105.31 112.06 493,312 +1.56(+1.41%)
Sep 05, 2019 112.50 116.44 109.83 110.50 660,805 -0.25(-0.23%)
Sep 04, 2019 107.19 111.75 107.12 110.75 902,438 +8.88(+8.71%)
Sep 03, 2019 99.38 102.50 97.81 101.88 887,458 -4.12(-3.89%)
Aug 30, 2019 111.50 111.69 104.06 106.00 848,704 -5.94(-5.30%)
Aug 29, 2019 109.75 112.94 109.62 111.94 445,340 +2.50(+2.28%)
Aug 28, 2019 111.19 112.44 108.12 109.44 535,046 +3.56(+3.37%)
Aug 27, 2019 102.75 106.38 101.38 105.88 482,171 +4.19(+4.12%)
Aug 26, 2019 106.06 107.00 100.81 101.69 757,278 -0.25(-0.25%)
Aug 23, 2019 102.19 105.31 99.56 101.94 1,071,488 -5.56(-5.17%)
Aug 22, 2019 110.31 110.94 105.69 107.50 455,702 -1.81(-1.66%)
Aug 21, 2019 113.50 114.06 108.25 109.31 405,834 -0.06(-0.06%)
Aug 20, 2019 108.06 111.12 106.00 109.38 457,380 -0.12(-0.11%)
Aug 19, 2019 108.44 110.12 106.75 109.50 647,778 +4.81(+4.60%)
Aug 16, 2019 104.44 105.56 102.69 104.69 412,592 +0.94(+0.90%)
Aug 15, 2019 103.25 105.38 101.81 103.75 509,494 -2.69(-2.53%)
Aug 14, 2019 106.50 107.75 102.12 106.44 639,813 -7.81(-6.84%)
Aug 13, 2019 104.44 115.44 104.00 114.25 721,189 +9.25(+8.81%)
Aug 12, 2019 105.06 106.31 103.06 105.00 402,809 +1.69(+1.63%)
Aug 09, 2019 102.62 105.31 102.19 103.31 717,952 +5.69(+5.83%)
Aug 08, 2019 96.25 98.31 95.00 97.62 426,968 +1.62(+1.69%)
Aug 07, 2019 95.62 96.62 89.69 96.00 1,895,086 -5.88(-5.77%)
Aug 06, 2019 106.69 107.06 100.69 101.88 468,771 -4.06(-3.84%)
Aug 05, 2019 104.50 109.00 104.31 105.94 629,910 -1.69(-1.57%)
Aug 02, 2019 110.00 110.19 107.41 107.62 625,408 +2.69(+2.56%)
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.