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

33.14 +0.73 (+2.25%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 120.12 122.44 119.75 121.69 382,632 +1.25(+1.04%)
Oct 30, 2017 121.81 118.94 120.44 573,674 +0.88(+0.73%)
Oct 27, 2017 113.81 119.88 113.62 119.56 1,005,960 +5.44(+4.76%)
Oct 26, 2017 111.81 114.31 111.06 114.12 500,239 +1.75(+1.56%)
Oct 25, 2017 112.19 113.06 110.94 112.38 457,212 -0.81(-0.72%)
Oct 24, 2017 112.12 113.44 110.25 113.19 575,609 +2.44(+2.20%)
Oct 23, 2017 111.75 112.19 109.81 110.75 400,666 -0.31(-0.28%)
Oct 20, 2017 108.06 111.12 108.06 111.06 466,366 +1.50(+1.37%)
Oct 19, 2017 109.25 110.81 108.83 109.56 396,762 -2.56(-2.28%)
Oct 18, 2017 112.81 113.50 110.88 112.12 529,761 +0.06(+0.06%)
Oct 17, 2017 111.94 113.19 109.00 112.06 572,506 +0.31(+0.28%)
Oct 16, 2017 113.25 113.31 110.88 111.75 583,368 +2.06(+1.88%)
Oct 13, 2017 110.12 110.50 108.31 109.69 598,236 +2.69(+2.51%)
Oct 12, 2017 105.69 108.19 105.06 107.00 599,118 -2.62(-2.39%)
Oct 11, 2017 108.69 110.06 106.81 109.62 396,678 +1.44(+1.33%)
Oct 10, 2017 106.56 108.69 106.19 108.19 595,454 +5.81(+5.68%)
Oct 09, 2017 103.06 103.62 101.62 102.38 476,984 +0.69(+0.68%)
Oct 06, 2017 102.75 102.75 100.88 101.69 1,076,323 -6.12(-5.68%)
Oct 05, 2017 105.44 109.75 105.25 107.81 742,728 +3.81(+3.67%)
Oct 04, 2017 106.31 107.50 103.75 104.00 779,776 -2.38(-2.23%)
Oct 03, 2017 106.94 107.75 105.93 106.38 492,271 -0.56(-0.53%)
Oct 02, 2017 105.88 107.38 105.00 106.94 659,021 -4.44(-3.98%)
Sep 29, 2017 110.94 112.19 110.06 111.38 459,996 -0.06(-0.06%)
Sep 28, 2017 115.88 116.31 109.88 111.44 880,692 -2.06(-1.82%)
Sep 27, 2017 114.37 111.69 113.50 593,776 +0.69(+0.61%)
Sep 26, 2017 112.25 113.38 110.75 112.81 520,193 -1.44(-1.26%)
Sep 25, 2017 109.81 114.44 109.81 114.25 943,288 +6.81(+6.34%)
Sep 22, 2017 106.94 108.00 106.25 107.44 292,097 -0.37(-0.35%)
Sep 21, 2017 106.50 108.19 105.30 107.81 516,299 +0.06(+0.06%)
Sep 20, 2017 106.56 109.44 105.41 107.75 1,063,186 +2.81(+2.68%)
Sep 19, 2017 107.25 107.56 103.75 104.94 469,615 -1.25(-1.18%)
Sep 18, 2017 105.81 106.94 103.53 106.19 567,090 -0.62(-0.58%)
Sep 15, 2017 106.75 107.25 105.75 106.81 474,720 +1.31(+1.24%)
Sep 14, 2017 106.31 108.56 105.00 105.50 1,025,988 +1.31(+1.26%)
Sep 13, 2017 101.19 104.19 100.69 104.19 928,845 +4.06(+4.06%)
Sep 12, 2017 99.19 100.50 98.75 100.12 608,668 +1.00(+1.01%)
Sep 11, 2017 96.06 99.81 95.19 99.12 772,472 +1.69(+1.73%)
Sep 08, 2017 102.56 102.94 96.06 97.44 868,473 -5.69(-5.52%)
Sep 07, 2017 102.38 103.81 101.81 103.12 721,935 -0.25(-0.24%)
Sep 06, 2017 103.12 104.31 101.88 103.38 842,882 +2.56(+2.54%)
Sep 05, 2017 101.12 102.56 100.62 100.81 1,095,779 +3.94(+4.06%)
Sep 01, 2017 96.19 96.97 94.38 96.88 659,687 +0.69(+0.71%)
Aug 31, 2017 93.31 97.31 93.25 96.19 1,512,757 +5.06(+5.56%)
Aug 30, 2017 91.81 94.19 90.75 91.12 1,058,824 -1.62(-1.75%)
Aug 29, 2017 92.38 93.31 90.50 92.75 1,099,915 -0.62(-0.67%)
Aug 28, 2017 96.19 96.31 91.38 93.38 1,445,329 -3.94(-4.05%)
Aug 25, 2017 96.31 97.69 96.06 97.31 693,172 +0.56(+0.58%)
Aug 24, 2017 97.75 97.94 94.38 96.75 1,103,942 -2.62(-2.64%)
Aug 23, 2017 97.06 99.88 96.62 99.38 691,189 +2.19(+2.25%)
Aug 22, 2017 97.19 98.56 96.19 97.19 618,283 +1.00(+1.04%)
Aug 21, 2017 99.31 99.94 94.62 96.19 914,548 -4.87(-4.82%)
Aug 18, 2017 95.06 101.44 93.69 101.06 1,401,876 +6.56(+6.94%)
Aug 17, 2017 92.94 95.31 92.56 94.50 640,426 +0.81(+0.87%)
Aug 16, 2017 97.50 98.50 93.38 93.69 1,128,913 -3.19(-3.29%)
Aug 15, 2017 95.12 97.19 94.56 96.88 597,303 +0.44(+0.45%)
Aug 14, 2017 101.56 103.25 96.25 96.44 1,037,873 -5.31(-5.22%)
Aug 11, 2017 99.62 102.56 98.50 101.75 659,155 +1.62(+1.62%)
Aug 10, 2017 106.88 107.06 100.00 100.12 1,166,366 -4.88(-4.64%)
Aug 09, 2017 104.56 105.21 102.78 105.00 751,244 +1.88(+1.82%)
Aug 08, 2017 102.75 105.25 102.38 103.12 696,799 -1.00(-0.96%)
Aug 07, 2017 102.50 104.62 100.94 104.12 873,667 -0.69(-0.66%)
Aug 04, 2017 103.06 105.44 101.58 104.81 695,995 +2.19(+2.13%)
Aug 03, 2017 106.50 106.81 101.99 102.62 998,463 -2.50(-2.38%)
Aug 02, 2017 103.69 105.56 101.19 105.12 1,000,696 +1.19(+1.14%)
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.