Skip to main content

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

26.50 +0.98 (+3.84%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 102.69 102.91 99.69 101.00 452,855 -2.88(-2.77%)
Oct 30, 2019 106.12 106.19 102.50 103.88 485,318 -2.44(-2.29%)
Oct 29, 2019 103.75 108.00 103.50 106.31 373,081 -1.13(-1.05%)
Oct 28, 2019 111.00 111.69 106.59 107.44 310,924 -3.31(-2.99%)
Oct 25, 2019 108.38 110.94 106.56 110.75 367,600 +1.88(+1.72%)
Oct 24, 2019 108.31 110.00 107.81 108.88 331,824 +1.75(+1.63%)
Oct 23, 2019 100.69 108.19 100.56 107.12 850,493 +5.31(+5.22%)
Oct 22, 2019 101.25 103.44 100.06 101.81 536,922 +2.63(+2.65%)
Oct 21, 2019 96.44 99.69 96.38 99.19 327,936 -0.44(-0.44%)
Oct 18, 2019 101.44 102.25 98.19 99.62 324,656 -1.00(-0.99%)
Oct 17, 2019 96.94 101.06 95.88 100.62 379,986 +2.25(+2.29%)
Oct 16, 2019 96.25 99.75 96.25 98.38 262,594 +1.44(+1.48%)
Oct 15, 2019 98.38 99.94 96.06 96.94 360,264 -2.00(-2.02%)
Oct 14, 2019 98.50 99.56 96.25 98.94 411,321 -3.94(-3.83%)
Oct 11, 2019 99.94 103.75 99.94 102.88 737,680 +4.06(+4.11%)
Oct 10, 2019 97.44 99.19 96.38 98.81 515,345 +3.50(+3.67%)
Oct 09, 2019 98.25 99.06 94.19 95.31 600,674 +1.44(+1.53%)
Oct 08, 2019 93.19 95.81 92.44 93.88 707,889 -2.19(-2.28%)
Oct 07, 2019 97.75 100.25 95.06 96.06 546,842 +0.00(+0.00%)
Oct 04, 2019 96.56 97.71 93.11 96.06 580,000 +1.88(+1.99%)
Oct 03, 2019 92.56 95.12 89.25 94.19 903,006 -1.06(-1.12%)
Oct 02, 2019 99.00 99.00 93.50 95.25 795,500 -3.50(-3.54%)
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.