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 (%)
Apr 29, 2022 41.73 42.47 39.87 40.04 1,855,584 -1.00(-2.44%)
Apr 28, 2022 39.75 41.19 39.34 41.04 1,956,952 +1.24(+3.11%)
Apr 27, 2022 38.81 40.10 38.52 39.80 1,366,184 -0.15(-0.38%)
Apr 26, 2022 39.29 40.50 38.26 39.95 1,885,336 +1.37(+3.54%)
Apr 25, 2022 36.63 38.90 36.00 38.59 2,887,776 -1.40(-3.49%)
Apr 22, 2022 40.89 41.41 39.96 39.98 1,718,092 -2.14(-5.07%)
Apr 21, 2022 42.40 43.23 41.16 42.12 2,463,916 +0.98(+2.39%)
Apr 20, 2022 41.66 41.95 39.76 41.14 2,200,584 +0.46(+1.12%)
Apr 19, 2022 42.20 42.22 40.35 40.68 3,816,648 -3.90(-8.75%)
Apr 18, 2022 45.05 45.91 44.17 44.58 2,592,376 +0.61(+1.38%)
Apr 14, 2022 42.16 44.88 41.98 43.98 2,666,352 +0.71(+1.65%)
Apr 13, 2022 42.12 43.45 40.80 43.26 2,780,108 +2.20(+5.34%)
Apr 12, 2022 40.23 41.41 40.19 41.07 2,564,124 +2.90(+7.60%)
Apr 11, 2022 37.41 38.49 36.92 38.17 2,305,376 -1.46(-3.68%)
Apr 08, 2022 38.19 39.95 37.94 39.63 1,444,984 +0.92(+2.38%)
Apr 07, 2022 38.58 39.06 36.78 38.71 3,017,864 +0.45(+1.18%)
Apr 06, 2022 41.05 41.72 37.53 38.26 3,737,344 -1.38(-3.48%)
Apr 05, 2022 41.95 42.31 39.37 39.64 2,495,468 -1.85(-4.47%)
Apr 04, 2022 41.33 41.79 40.25 41.49 2,404,884 +2.37(+6.05%)
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.