Skip to main content

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 (%)
Jan 31, 2018 167.50 170.31 164.75 169.88 396,724 +2.56(+1.53%)
Jan 30, 2018 168.62 168.81 166.03 167.31 480,624 -5.56(-3.22%)
Jan 29, 2018 173.31 174.25 170.50 172.88 335,565 -3.75(-2.12%)
Jan 26, 2018 173.31 177.88 173.12 176.62 491,408 +4.88(+2.84%)
Jan 25, 2018 177.50 178.25 171.25 171.75 591,035 -4.25(-2.41%)
Jan 24, 2018 168.88 176.25 168.19 176.00 584,306 +6.62(+3.91%)
Jan 23, 2018 166.25 170.09 165.81 169.38 388,473 +4.94(+3.00%)
Jan 22, 2018 161.88 166.28 160.88 164.44 353,120 +1.31(+0.80%)
Jan 19, 2018 162.19 163.69 160.56 163.12 486,492 -1.00(-0.61%)
Jan 18, 2018 164.31 166.31 162.75 164.12 314,053 -0.62(-0.38%)
Jan 17, 2018 163.50 166.25 162.97 164.75 254,748 +0.50(+0.30%)
Jan 16, 2018 165.62 166.81 162.22 164.25 360,948 -2.69(-1.61%)
Jan 12, 2018 166.94 166.94 166.94 0 +3.94(+2.42%)
Jan 11, 2018 164.31 168.31 162.88 163.00 745,788 +0.94(+0.58%)
Jan 10, 2018 162.88 162.06 612,023 +2.44(+1.53%)
Jan 09, 2018 156.06 161.31 154.81 159.62 640,607 +4.75(+3.07%)
Jan 08, 2018 153.44 154.88 152.31 154.88 288,466 +1.75(+1.14%)
Jan 05, 2018 152.19 153.75 150.88 153.12 331,353 -1.50(-0.97%)
Jan 04, 2018 153.75 155.44 153.00 154.62 481,936 +0.81(+0.53%)
Jan 03, 2018 150.00 154.00 149.94 153.81 561,447 +6.31(+4.28%)
Jan 02, 2018 147.75 148.31 146.44 147.50 322,524 +1.00(+0.68%)
Dec 29, 2017 146.50 146.50 146.50 0 +0.94(+0.64%)
Dec 28, 2017 144.12 145.56 143.25 145.56 223,156 +1.44(+1.00%)
Dec 27, 2017 144.50 145.06 143.06 144.12 340,032 -0.50(-0.35%)
Dec 26, 2017 139.94 145.91 139.62 144.62 833,579 +6.56(+4.75%)
Dec 22, 2017 136.31 138.88 136.19 138.06 307,403 +0.44(+0.32%)
Dec 21, 2017 135.06 138.22 134.75 137.62 349,179 +0.81(+0.59%)
Dec 20, 2017 135.31 137.00 133.88 136.81 373,721 +2.44(+1.81%)
Dec 19, 2017 133.75 134.50 133.09 134.38 268,252 +1.69(+1.27%)
Dec 18, 2017 133.94 134.56 131.12 132.69 450,828 -0.06(-0.05%)
Dec 15, 2017 133.25 133.38 131.37 132.75 372,508 +0.56(+0.43%)
Dec 14, 2017 127.62 132.25 127.44 132.19 489,934 +2.38(+1.83%)
Dec 13, 2017 133.00 133.19 129.16 129.81 474,511 -2.88(-2.17%)
Dec 12, 2017 137.31 137.31 131.06 132.69 511,300 -3.62(-2.66%)
Dec 11, 2017 134.69 136.69 133.94 136.31 398,656 +2.69(+2.01%)
Dec 08, 2017 134.50 135.19 131.75 133.62 491,510 +3.62(+2.79%)
Dec 07, 2017 128.69 130.81 128.50 130.00 349,974 +2.88(+2.26%)
Dec 06, 2017 132.12 132.18 126.81 127.12 500,934 -7.88(-5.83%)
Dec 05, 2017 133.62 136.25 133.31 135.00 317,013 +1.00(+0.75%)
Dec 04, 2017 135.38 135.44 133.62 134.00 457,143 -4.19(-3.03%)
Dec 01, 2017 138.00 140.81 136.78 138.19 735,562 +4.63(+3.46%)
Nov 30, 2017 135.62 136.25 131.31 133.56 1,009,898 -0.31(-0.23%)
Nov 29, 2017 136.12 138.12 130.94 133.88 728,265 -2.56(-1.88%)
Nov 28, 2017 135.81 137.25 135.06 136.44 324,767 +0.19(+0.14%)
Nov 27, 2017 138.00 138.50 134.69 136.25 446,353 -4.69(-3.33%)
Nov 24, 2017 140.19 141.25 139.12 140.94 418,374 +4.25(+3.11%)
Nov 22, 2017 135.81 137.19 133.75 136.69 627,565 +4.69(+3.55%)
Nov 21, 2017 129.88 133.19 129.88 132.00 448,588 +2.62(+2.03%)
Nov 20, 2017 129.06 129.62 126.50 129.38 385,953 -1.56(-1.19%)
Nov 17, 2017 128.00 131.34 127.50 130.94 460,096 +6.00(+4.80%)
Nov 16, 2017 124.75 126.88 123.90 124.94 540,096 -0.31(-0.25%)
Nov 15, 2017 124.81 126.50 123.50 125.25 487,977 -0.75(-0.60%)
Nov 14, 2017 131.25 131.25 124.88 126.00 587,490 -6.00(-4.55%)
Nov 13, 2017 133.06 134.06 130.25 132.00 452,941 -0.75(-0.56%)
Nov 10, 2017 134.25 135.00 131.38 132.75 449,653 -1.06(-0.79%)
Nov 09, 2017 133.06 135.81 132.50 133.81 509,755 +1.19(+0.90%)
Nov 08, 2017 133.38 137.62 130.75 132.62 876,521 -1.94(-1.44%)
Nov 07, 2017 134.06 135.44 132.94 134.56 383,770 -0.44(-0.32%)
Nov 06, 2017 127.69 136.19 127.31 135.00 907,369 +7.62(+5.99%)
Nov 03, 2017 123.50 127.75 121.75 127.38 544,134 +4.06(+3.29%)
Nov 02, 2017 121.31 123.62 120.62 123.31 334,442 +2.12(+1.75%)
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.