Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

33.07 -0.18 (-0.54%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.135 8.205 7.905 8.050 16,249,988 -0.14(-1.77%)
Nov 27, 2020 8.160 8.261 8.102 8.195 7,326,000 -0.06(-0.79%)
Nov 25, 2020 8.245 8.390 8.095 8.260 18,114,800 +0.27(+3.41%)
Nov 24, 2020 7.725 8.100 7.718 7.987 21,278,408 +0.61(+8.27%)
Nov 23, 2020 7.450 7.505 7.367 7.378 14,520,404 +0.08(+1.17%)
Nov 20, 2020 7.155 7.332 7.150 7.293 15,354,000 +0.08(+1.11%)
Nov 19, 2020 7.165 7.247 7.070 7.213 11,631,948 +0.03(+0.35%)
Nov 18, 2020 7.228 7.357 7.170 7.188 17,918,424 +0.05(+0.67%)
Nov 17, 2020 6.995 7.195 6.947 7.140 14,605,192 +0.04(+0.60%)
Nov 16, 2020 7.245 7.265 7.032 7.098 16,629,820 +0.28(+4.11%)
Nov 13, 2020 6.995 7.018 6.777 6.817 14,002,800 -0.24(-3.43%)
Nov 12, 2020 7.310 7.410 7.043 7.060 19,404,312 -0.18(-2.52%)
Nov 11, 2020 7.520 7.545 7.183 7.242 19,419,436 +0.08(+1.15%)
Nov 10, 2020 7.072 7.192 6.968 7.160 32,013,936 +0.33(+4.83%)
Nov 09, 2020 7.060 7.143 6.815 6.830 44,481,000 +0.67(+10.83%)
Nov 06, 2020 6.330 6.344 6.043 6.162 20,818,800 -0.31(-4.72%)
Nov 05, 2020 6.582 6.702 6.430 6.468 18,805,832 -0.13(-2.04%)
Nov 04, 2020 6.450 6.680 6.270 6.603 22,742,868 +0.31(+4.88%)
Nov 03, 2020 6.395 6.415 6.173 6.295 19,362,976 +0.18(+2.94%)
Nov 02, 2020 5.660 6.130 5.655 6.115 23,991,420 +0.45(+7.85%)
Oct 30, 2020 5.655 5.728 5.532 5.670 16,315,600 -0.10(-1.78%)
Oct 29, 2020 5.505 5.825 5.433 5.772 30,108,728 -0.32(-5.29%)
Oct 28, 2020 6.115 6.183 5.973 6.095 32,433,436 -0.57(-8.59%)
Oct 27, 2020 6.515 6.785 6.478 6.668 17,191,676 +0.25(+3.90%)
Oct 26, 2020 6.527 6.577 6.350 6.418 24,050,848 -0.34(-5.07%)
Oct 23, 2020 7.058 7.065 6.715 6.760 18,720,400 -0.28(-3.94%)
Oct 22, 2020 6.960 7.155 6.947 7.037 13,673,992 +0.18(+2.59%)
Oct 21, 2020 7.120 7.188 6.790 6.860 24,222,608 -0.46(-6.22%)
Oct 20, 2020 7.062 7.425 7.055 7.315 13,991,196 +0.20(+2.74%)
Oct 19, 2020 7.223 7.290 7.103 7.120 12,801,200 -0.05(-0.77%)
Oct 16, 2020 7.103 7.226 6.985 7.175 11,784,000 -0.08(-1.07%)
Oct 15, 2020 6.880 7.263 6.848 7.253 18,435,756 -0.03(-0.38%)
Oct 14, 2020 7.255 7.317 7.207 7.280 13,804,696 +0.21(+2.93%)
Oct 13, 2020 7.075 7.140 6.985 7.072 12,306,736 +0.16(+2.28%)
Oct 12, 2020 7.053 7.055 6.750 6.915 18,559,408 -0.27(-3.76%)
Oct 09, 2020 7.332 7.435 7.125 7.185 15,922,400 -0.20(-2.74%)
Oct 08, 2020 7.348 7.412 7.223 7.388 20,966,284 +0.32(+4.45%)
Oct 07, 2020 6.990 7.082 6.860 7.072 18,020,036 +0.08(+1.22%)
Oct 06, 2020 7.223 7.320 7.045 6.987 22,776,916 +0.08(+1.19%)
Oct 05, 2020 6.763 7.000 6.700 6.905 32,829,708 +0.67(+10.70%)
Oct 02, 2020 6.190 6.480 6.128 6.237 39,814,400 -0.51(-7.59%)
Oct 01, 2020 6.860 6.912 6.407 6.750 34,681,788 -0.36(-5.10%)
Sep 30, 2020 6.945 7.210 6.915 7.112 17,677,912 +0.30(+4.40%)
Sep 29, 2020 7.107 7.117 6.628 6.812 26,364,004 -0.46(-6.39%)
Sep 28, 2020 7.190 7.360 7.095 7.277 13,221,472 +0.16(+2.18%)
Sep 25, 2020 7.112 7.215 7.045 7.122 10,420,000 -0.08(-1.04%)
Sep 24, 2020 7.115 7.245 7.032 7.197 14,847,456 +0.22(+3.12%)
Sep 23, 2020 7.125 7.345 6.968 6.980 21,909,748 -0.07(-1.06%)
Sep 22, 2020 7.133 7.207 6.888 7.055 15,000,828 -0.05(-0.67%)
Sep 21, 2020 7.298 7.345 6.815 7.103 23,599,108 -0.37(-4.95%)
Sep 18, 2020 7.545 7.655 7.395 7.473 13,711,200 -0.09(-1.22%)
Sep 17, 2020 7.258 7.638 7.202 7.565 18,511,080 +0.22(+3.00%)
Sep 16, 2020 7.110 7.402 7.048 7.345 22,273,428 +0.57(+8.41%)
Sep 15, 2020 6.570 6.867 6.513 6.775 25,123,544 +0.28(+4.35%)
Sep 14, 2020 6.418 6.545 6.340 6.492 17,955,396 -0.06(-0.95%)
Sep 11, 2020 6.500 6.660 6.407 6.555 17,047,600 +0.11(+1.75%)
Sep 10, 2020 6.647 6.763 6.418 6.442 27,434,620 -0.29(-4.24%)
Sep 09, 2020 6.468 6.867 6.402 6.728 29,153,812 +0.29(+4.55%)
Sep 08, 2020 6.500 6.540 6.195 6.435 53,709,880 -0.88(-12.06%)
Sep 04, 2020 7.785 7.805 7.271 7.317 34,549,200 -0.59(-7.43%)
Sep 03, 2020 7.645 7.970 7.585 7.905 27,130,404 -0.14(-1.77%)
Sep 02, 2020 8.395 8.400 7.875 8.047 38,991,780 -0.37(-4.42%)
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.