Ultra DJ-UBS Crude Oil Proshares (NY: UCO )

24.38 USD -2.29 (-8.59%)
Official Closing Price Updated: 8:00 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 24.46 24.73 23.89 24.38 8,108,359 -2.29(-8.59%)
Oct 27, 2020 26.06 27.14 25.91 26.67 4,297,919 +1.00(+3.90%)
Oct 26, 2020 26.11 26.31 25.40 25.67 6,012,712 -1.37(-5.07%)
Oct 23, 2020 28.23 28.26 26.86 27.04 4,680,100 -1.11(-3.94%)
Oct 22, 2020 27.84 28.62 27.79 28.15 3,418,598 +0.71(+2.59%)
Oct 21, 2020 28.48 28.75 27.16 27.44 6,055,652 -1.82(-6.22%)
Oct 20, 2020 28.25 29.70 28.22 29.26 3,497,799 +0.78(+2.74%)
Oct 19, 2020 28.89 29.16 28.41 28.48 3,200,300 -0.22(-0.77%)
Oct 16, 2020 28.41 28.90 27.94 28.70 2,946,000 -0.31(-1.07%)
Oct 15, 2020 27.52 29.05 27.39 29.01 4,608,939 -0.11(-0.38%)
Oct 14, 2020 29.02 29.27 28.83 29.12 3,451,174 +0.83(+2.93%)
Oct 13, 2020 28.30 28.56 27.94 28.29 3,076,684 +0.63(+2.28%)
Oct 12, 2020 28.21 28.22 27.00 27.66 4,639,852 -1.08(-3.76%)
Oct 09, 2020 29.33 29.74 28.50 28.74 3,980,600 -0.81(-2.74%)
Oct 08, 2020 29.39 29.65 28.89 29.55 5,241,571 +1.26(+4.45%)
Oct 07, 2020 27.96 28.33 27.44 28.29 4,505,009 +0.34(+1.22%)
Oct 06, 2020 28.89 29.28 28.18 27.95 5,694,229 +0.33(+1.19%)
Oct 05, 2020 27.05 28.00 26.80 27.62 8,207,427 +2.67(+10.70%)
Oct 02, 2020 24.76 25.92 24.51 24.95 9,953,600 -2.05(-7.59%)
Oct 01, 2020 27.44 27.65 25.63 27.00 8,670,447 -1.45(-5.10%)
Sep 30, 2020 27.78 28.84 27.66 28.45 4,419,478 +1.20(+4.40%)
Sep 29, 2020 28.43 28.47 26.51 27.25 6,591,001 -1.86(-6.39%)
Sep 28, 2020 28.76 29.44 28.38 29.11 3,305,368 +0.62(+2.18%)
Sep 25, 2020 28.45 28.86 28.18 28.49 2,605,000 -0.30(-1.04%)
Sep 24, 2020 28.46 28.98 28.13 28.79 3,711,864 +0.87(+3.12%)
Sep 23, 2020 28.50 29.38 27.87 27.92 5,477,437 -0.30(-1.06%)
Sep 22, 2020 28.53 28.83 27.55 28.22 3,750,207 -0.19(-0.67%)
Sep 21, 2020 29.19 29.38 27.26 28.41 5,899,777 -1.48(-4.95%)
Sep 18, 2020 30.18 30.62 29.58 29.89 3,427,800 -0.37(-1.22%)
Sep 17, 2020 29.03 30.55 28.81 30.26 4,627,770 +0.88(+3.00%)
Sep 16, 2020 28.44 29.61 28.19 29.38 5,568,357 +2.28(+8.41%)
Sep 15, 2020 26.28 27.47 26.05 27.10 6,280,886 +1.13(+4.35%)
Sep 14, 2020 25.67 26.18 25.36 25.97 4,488,799 -0.25(-0.95%)
Sep 11, 2020 26.00 26.64 25.63 26.22 4,261,900 +0.45(+1.75%)
Sep 10, 2020 26.59 27.05 25.67 25.77 6,858,655 -1.14(-4.24%)
Sep 09, 2020 25.87 27.47 25.61 26.91 7,288,453 +1.17(+4.55%)
Sep 08, 2020 26.00 26.16 24.78 25.74 13,427,470 -3.53(-12.06%)
Sep 04, 2020 31.14 31.22 29.08 29.27 8,637,300 -2.35(-7.43%)
Sep 03, 2020 30.58 31.88 30.34 31.62 6,782,601 -0.38(-1.19%)
Sep 02, 2020 33.58 33.60 31.50 32.00 9,747,943 -1.68(-4.99%)
Sep 01, 2020 33.64 34.27 33.46 33.68 5,449,754 +0.27(+0.81%)
Aug 31, 2020 34.17 34.20 33.09 33.41 6,495,157 -0.45(-1.33%)
Aug 28, 2020 33.80 34.03 33.40 33.86 3,306,700 +0.18(+0.53%)
Aug 27, 2020 34.20 34.20 32.88 33.68 7,482,118 -0.65(-1.89%)
Aug 26, 2020 34.57 34.82 34.07 34.33 3,898,726 +0.06(+0.18%)
Aug 25, 2020 34.37 34.46 33.59 34.27 5,865,420 +1.21(+3.66%)
Aug 24, 2020 32.99 33.45 32.80 33.06 4,882,469 +0.46(+1.41%)
Aug 21, 2020 32.29 32.81 31.50 32.60 11,397,800 -0.82(-2.45%)
Aug 20, 2020 32.35 33.54 31.81 33.42 9,627,935 -0.32(-0.95%)
Aug 19, 2020 33.55 34.05 33.22 33.74 4,882,610 +0.10(+0.30%)
Aug 18, 2020 33.19 34.09 33.15 33.64 4,569,923 -0.29(-0.85%)
Aug 17, 2020 32.89 34.11 32.81 33.93 5,404,746 +0.88(+2.66%)
Aug 14, 2020 32.84 33.22 32.41 33.05 5,257,800 -0.12(-0.36%)
Aug 13, 2020 33.35 33.70 32.87 33.17 4,266,024 -0.25(-0.75%)
Aug 12, 2020 33.30 33.85 32.96 33.42 7,570,271 +1.42(+4.44%)
Aug 11, 2020 33.54 33.69 31.96 32.00 7,763,682 -0.65(-1.99%)
Aug 10, 2020 32.69 33.08 32.28 32.65 6,066,100 +0.59(+1.84%)
Aug 07, 2020 32.15 32.21 31.51 32.06 5,883,700 -0.72(-2.20%)
Aug 06, 2020 33.60 33.70 32.63 32.78 5,966,632 -0.18(-0.55%)
Aug 05, 2020 34.30 34.72 32.74 32.96 7,883,919 +1.01(+3.16%)
Aug 04, 2020 30.75 32.72 30.69 31.95 7,189,408 +0.96(+3.10%)
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.