Indicators

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

31.02 -0.24 (-0.77%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.468	6.300	5.425	6.112	78,442,000	+0.45(+7.95%)
May 28, 2020	5.490	5.865	5.353	5.662	62,293,516	+0.15(+2.81%)
May 27, 2020	5.732	5.795	5.350	5.508	69,298,088	-0.42(-7.01%)
May 26, 2020	5.945	6.025	5.665	5.923	57,837,788	+0.21(+3.68%)
May 22, 2020	5.562	5.723	5.300	5.713	58,064,400	-0.15(-2.60%)
May 21, 2020	5.987	6.000	5.680	5.865	67,078,856	+0.12(+2.18%)
May 20, 2020	5.537	5.787	5.492	5.740	70,391,424	+0.51(+9.75%)
May 19, 2020	5.383	5.445	5.135	5.230	52,759,288	-0.31(-5.60%)
May 18, 2020	5.290	5.532	5.143	5.540	75,331,504	+0.89(+19.08%)
May 15, 2020	4.468	4.688	4.357	4.652	66,262,800	+0.35(+8.26%)
May 14, 2020	4.000	4.388	3.953	4.298	54,414,080	+0.37(+9.42%)
May 13, 2020	4.095	4.183	3.810	3.928	54,058,836	-0.10(-2.60%)
May 12, 2020	4.173	4.210	3.982	4.032	54,621,976	-0.09(-2.12%)
May 11, 2020	4.293	4.332	3.990	4.120	64,370,256	-0.22(-5.18%)
May 08, 2020	4.185	4.430	3.978	4.345	82,340,800	+0.45(+11.70%)
May 07, 2020	4.412	4.435	3.820	3.890	93,699,576	-0.16(-3.95%)
May 06, 2020	4.188	4.258	3.845	4.050	88,309,440	-0.33(-7.48%)
May 05, 2020	4.035	4.393	4.025	4.378	90,690,624	+0.63(+16.81%)
May 04, 2020	3.385	3.750	3.335	3.748	50,637,144	+0.27(+7.69%)

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.