Skip to main content

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

32.80 +0.39 (+1.20%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 32.37 33.06 31.76 32.36 4,303,976 +1.45(+4.70%)
Feb 25, 2022 30.71 30.95 29.64 30.91 3,374,544 -0.48(-1.51%)
Feb 24, 2022 34.95 35.00 30.21 31.38 7,919,036 -0.01(-0.02%)
Feb 23, 2022 31.09 32.38 30.88 31.39 3,375,740 +0.68(+2.21%)
Feb 22, 2022 31.93 32.00 30.46 30.71 4,140,416 +0.71(+2.37%)
Feb 18, 2022 30.00 0 +0.55(+1.87%)
Feb 17, 2022 28.86 29.67 28.68 29.45 2,613,308 +0.63(+2.18%)
Feb 16, 2022 30.21 30.91 28.81 28.82 3,683,884 -0.68(-2.30%)
Feb 15, 2022 29.45 29.61 28.81 29.50 3,894,048 -1.93(-6.14%)
Feb 14, 2022 30.25 31.91 30.10 31.43 3,552,396 +0.50(+1.61%)
Feb 11, 2022 29.82 31.44 29.76 30.93 3,277,560 +1.55(+5.28%)
Feb 10, 2022 29.40 30.40 29.08 29.38 2,236,060 -0.22(-0.73%)
Feb 09, 2022 29.27 29.77 29.06 29.60 1,857,192 +0.56(+1.92%)
Feb 08, 2022 29.18 29.27 28.36 29.04 2,331,808 -0.99(-3.29%)
Feb 07, 2022 29.95 30.35 29.82 30.03 1,557,832 -0.09(-0.31%)
Feb 04, 2022 29.93 30.49 29.89 30.12 2,281,436 +1.15(+3.97%)
Feb 03, 2022 27.75 29.20 28.97 1,943,400 +0.85(+3.02%)
Feb 02, 2022 28.30 28.36 27.43 28.12 1,513,852 +0.06(+0.21%)
Feb 01, 2022 27.52 28.27 27.27 28.06 1,401,024 +0.04(+0.13%)
Jan 31, 2022 27.86 28.06 28.02 1,219,584 +0.36(+1.30%)
Jan 28, 2022 28.23 28.52 27.20 27.66 1,680,788 +0.09(+0.31%)
Jan 27, 2022 28.30 28.31 27.15 27.58 1,903,924 +0.16(+0.57%)
Jan 26, 2022 27.49 28.16 27.28 27.42 2,110,212 +0.60(+2.24%)
Jan 25, 2022 26.02 27.05 25.98 26.82 1,644,216 +0.65(+2.47%)
Jan 24, 2022 26.05 26.29 25.07 26.17 4,174,392 -0.61(-2.27%)
Jan 21, 2022 26.85 27.17 26.17 26.78 3,143,696 +0.12(+0.43%)
Jan 20, 2022 27.10 27.92 26.62 26.66 2,275,352 -0.30(-1.09%)
Jan 19, 2022 27.18 27.68 26.88 26.96 2,468,388 +0.06(+0.23%)
Jan 18, 2022 26.45 27.00 26.24 26.90 2,794,372 +0.88(+3.37%)
Jan 14, 2022 26.02 0 +1.36(+5.54%)
Jan 13, 2022 25.30 25.43 24.61 24.66 1,875,428 -0.49(-1.96%)
Jan 12, 2022 24.77 25.39 24.75 25.15 3,181,404 +0.57(+2.33%)
Jan 11, 2022 23.65 24.70 23.35 24.57 2,855,736 +1.54(+6.67%)
Jan 10, 2022 23.43 23.59 22.78 23.04 1,854,668 -0.41(-1.77%)
Jan 07, 2022 23.68 23.77 23.23 23.45 1,541,352 -0.15(-0.63%)
Jan 06, 2022 23.75 23.92 23.42 23.60 2,256,368 +1.06(+4.69%)
Jan 05, 2022 23.16 23.37 22.53 22.54 2,657,156 -0.18(-0.81%)
Jan 04, 2022 22.54 23.09 22.46 22.73 1,941,628 +0.56(+2.54%)
Jan 03, 2022 21.44 22.36 21.40 22.16 2,432,292 +0.47(+2.17%)
Dec 31, 2021 22.15 22.36 21.45 21.70 1,454,052 -0.59(-2.66%)
Dec 30, 2021 22.49 22.79 22.25 22.29 1,341,260 +0.02(+0.08%)
Dec 29, 2021 21.83 22.72 21.71 22.27 2,209,720 +0.33(+1.52%)
Dec 28, 2021 22.07 22.31 21.84 21.94 1,551,924 +0.14(+0.63%)
Dec 27, 2021 20.64 21.93 20.52 21.80 2,442,624 +1.05(+5.09%)
Dec 23, 2021 20.28 20.83 20.17 20.75 1,825,852 +0.50(+2.47%)
Dec 22, 2021 19.51 20.27 19.39 20.25 2,026,128 +0.57(+2.91%)
Dec 21, 2021 19.18 19.71 18.98 19.67 2,648,156 +1.17(+6.31%)
Dec 20, 2021 17.89 18.55 17.12 18.50 5,316,924 -0.59(-3.10%)
Dec 17, 2021 19.53 19.61 18.82 19.10 1,794,568 -0.86(-4.32%)
Dec 16, 2021 19.81 20.40 19.58 19.96 1,842,488 +0.13(+0.66%)
Dec 15, 2021 19.17 19.91 18.92 19.83 2,307,076 +0.46(+2.37%)
Dec 14, 2021 19.30 19.60 18.95 19.37 1,968,864 -0.42(-2.12%)
Dec 13, 2021 19.86 20.29 19.64 19.79 1,551,648 -0.39(-1.96%)
Dec 10, 2021 19.98 20.25 19.67 20.18 1,802,252 +0.71(+3.67%)
Dec 09, 2021 20.16 20.25 19.44 19.47 1,809,264 -1.04(-5.05%)
Dec 08, 2021 20.00 20.63 19.96 20.50 1,919,100 +0.65(+3.27%)
Dec 07, 2021 19.63 20.48 19.61 19.86 4,842,584 +0.80(+4.20%)
Dec 06, 2021 18.05 19.22 17.88 19.05 4,619,908 +1.69(+9.73%)
Dec 03, 2021 18.44 18.57 17.03 17.36 4,570,612 -0.09(-0.53%)
Dec 02, 2021 16.26 17.66 16.00 17.46 5,757,780 +0.83(+4.99%)
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.