Skip to main content

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

32.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 68.00 69.12 64.44 68.31 1,334,512 -5.19(-7.06%)
Feb 27, 2020 72.31 76.56 70.62 73.50 1,325,958 -6.19(-7.76%)
Feb 26, 2020 82.81 85.38 78.31 79.69 1,186,123 -3.75(-4.49%)
Feb 25, 2020 88.88 89.06 83.12 83.44 846,307 -5.06(-5.72%)
Feb 24, 2020 86.88 89.69 85.44 88.50 1,014,932 -7.12(-7.45%)
Feb 21, 2020 94.44 96.50 93.00 95.62 567,504 -2.25(-2.30%)
Feb 20, 2020 98.69 100.44 97.44 97.88 569,069 +1.62(+1.69%)
Feb 19, 2020 95.62 97.38 94.00 96.25 518,811 +3.56(+3.84%)
Feb 18, 2020 89.50 92.81 89.44 92.69 381,734 +0.00(+0.00%)
Feb 14, 2020 92.69 93.25 91.00 92.69 454,672 +1.88(+2.06%)
Feb 13, 2020 90.50 91.81 89.50 90.81 437,182 +0.38(+0.41%)
Feb 12, 2020 90.50 91.12 88.81 90.44 849,682 +5.00(+5.85%)
Feb 11, 2020 87.50 87.56 84.56 85.44 522,787 +1.44(+1.71%)
Feb 10, 2020 85.12 86.38 83.50 84.00 794,341 -2.94(-3.38%)
Feb 07, 2020 87.06 89.06 86.06 86.94 598,112 -2.31(-2.59%)
Feb 06, 2020 87.81 89.81 86.25 89.25 555,316 +0.44(+0.49%)
Feb 05, 2020 89.50 91.81 87.00 88.81 997,312 +4.25(+5.03%)
Feb 04, 2020 88.44 88.75 83.94 84.56 901,568 -1.12(-1.31%)
Feb 03, 2020 89.56 91.12 85.19 85.69 1,233,650 -5.69(-6.22%)
Jan 31, 2020 91.81 93.60 88.94 91.38 1,051,232 -4.12(-4.32%)
Jan 30, 2020 93.06 95.50 91.44 95.50 1,007,519 -1.31(-1.36%)
Jan 29, 2020 98.81 98.94 95.50 96.81 450,721 -1.50(-1.53%)
Jan 28, 2020 96.94 99.56 96.06 98.31 495,990 +2.44(+2.54%)
Jan 27, 2020 95.69 98.31 94.38 95.88 893,304 -5.50(-5.43%)
Jan 24, 2020 102.62 102.90 99.44 101.38 997,296 -4.50(-4.25%)
Jan 23, 2020 104.81 106.75 102.81 105.88 919,970 -4.38(-3.97%)
Jan 22, 2020 112.88 112.88 109.75 110.25 650,668 -6.38(-5.47%)
Jan 21, 2020 116.44 118.56 116.19 116.62 221,364 -1.62(-1.37%)
Jan 17, 2020 118.50 119.19 116.76 118.25 247,664 +0.62(+0.53%)
Jan 16, 2020 116.12 118.88 115.94 117.62 264,808 +2.19(+1.90%)
Jan 15, 2020 116.19 116.31 113.25 115.44 320,858 -1.88(-1.60%)
Jan 14, 2020 117.31 118.19 116.19 117.31 322,174 +1.38(+1.19%)
Jan 13, 2020 118.06 118.12 115.25 115.94 413,377 -4.00(-3.34%)
Jan 10, 2020 120.56 121.44 118.69 119.94 264,128 -1.62(-1.34%)
Jan 09, 2020 120.81 122.50 117.75 121.56 462,544 -3.12(-2.51%)
Jan 08, 2020 133.12 133.50 119.50 124.69 1,002,065 -9.50(-7.08%)
Jan 07, 2020 133.94 135.50 132.19 134.19 353,646 -0.87(-0.65%)
Jan 06, 2020 137.94 138.31 134.19 135.06 476,645 -0.31(-0.23%)
Jan 03, 2020 137.00 137.94 132.44 135.38 719,040 +7.38(+5.76%)
Jan 02, 2020 127.69 128.69 125.88 128.00 274,704 +0.12(+0.10%)
Dec 31, 2019 126.19 130.81 125.83 127.88 215,984 -1.81(-1.40%)
Dec 30, 2019 132.38 132.54 127.69 129.69 239,845 -0.62(-0.48%)
Dec 27, 2019 130.62 131.12 128.56 130.31 164,320 +0.44(+0.34%)
Dec 26, 2019 128.56 130.81 128.56 129.88 136,677 +2.38(+1.86%)
Dec 24, 2019 126.88 128.00 126.72 127.50 81,248 +1.25(+0.99%)
Dec 23, 2019 124.31 126.50 124.00 126.25 160,821 +1.50(+1.20%)
Dec 20, 2019 126.50 126.50 123.56 124.75 259,232 -2.38(-1.87%)
Dec 19, 2019 126.81 128.50 126.08 127.12 148,012 +0.69(+0.54%)
Dec 18, 2019 124.88 127.38 124.25 126.44 204,851 +0.31(+0.25%)
Dec 17, 2019 124.69 126.75 124.69 126.12 185,429 +2.69(+2.18%)
Dec 16, 2019 123.44 124.12 123.06 123.44 164,072 +1.88(+1.54%)
Dec 13, 2019 120.25 124.56 119.81 121.56 336,448 +2.25(+1.89%)
Dec 12, 2019 118.19 121.25 118.06 119.31 269,816 +1.44(+1.22%)
Dec 11, 2019 118.75 119.33 114.94 117.88 268,860 -1.88(-1.57%)
Dec 10, 2019 118.19 120.56 117.50 119.75 232,536 +1.12(+0.95%)
Dec 09, 2019 117.25 119.50 117.12 118.62 213,397 +0.06(+0.05%)
Dec 06, 2019 114.62 121.81 114.62 118.56 496,224 +2.44(+2.10%)
Dec 05, 2019 118.25 118.88 115.12 116.12 373,278 +0.00(+0.00%)
Dec 04, 2019 113.69 117.00 113.38 116.12 686,317 +8.06(+7.46%)
Dec 03, 2019 106.44 109.94 105.00 108.06 555,813 +1.31(+1.23%)
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.