Skip to main content

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

33.00 +0.59 (+1.82%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 23.52 23.95 23.37 23.65 2,607,942 +0.37(+1.59%)
Jun 29, 2023 23.13 23.76 22.80 23.28 2,655,912 +0.30(+1.31%)
Jun 28, 2023 22.36 23.30 21.92 22.98 4,256,378 +0.78(+3.51%)
Jun 27, 2023 22.92 23.11 22.08 22.20 4,155,494 -0.91(-3.94%)
Jun 26, 2023 22.71 23.40 22.67 23.11 2,621,369 +0.23(+1.01%)
Jun 23, 2023 21.99 22.94 21.87 22.88 3,726,366 -0.04(-0.17%)
Jun 22, 2023 23.40 23.77 22.69 22.92 6,075,767 -1.80(-7.28%)
Jun 21, 2023 23.82 24.75 23.77 24.72 2,239,905 +0.80(+3.34%)
Jun 20, 2023 23.81 23.95 22.98 23.92 2,657,907 -0.31(-1.28%)
Jun 16, 2023 23.67 24.38 23.51 24.23 2,959,184 +0.65(+2.76%)
Jun 15, 2023 22.77 23.82 22.73 23.58 3,473,489 +1.06(+4.71%)
Jun 14, 2023 23.30 23.43 22.09 22.52 3,811,679 -0.18(-0.79%)
Jun 13, 2023 22.64 23.05 22.59 22.70 5,605,188 +1.30(+6.07%)
Jun 12, 2023 21.92 22.06 21.20 21.40 9,424,212 -1.88(-8.08%)
Jun 09, 2023 23.75 24.15 23.15 23.28 3,025,504 -0.34(-1.44%)
Jun 08, 2023 24.63 24.67 22.44 23.62 6,372,210 -0.89(-3.63%)
Jun 07, 2023 24.30 24.84 24.11 24.51 2,724,375 +0.65(+2.72%)
Jun 06, 2023 23.35 24.28 23.28 23.86 2,181,564 -0.17(-0.71%)
Jun 05, 2023 24.92 25.01 23.99 24.03 3,283,718 -0.09(-0.37%)
Jun 02, 2023 24.11 24.29 23.64 24.12 4,430,665 +1.12(+4.87%)
Jun 01, 2023 21.74 23.54 21.71 23.00 4,347,942 +1.33(+6.14%)
May 31, 2023 22.33 22.74 21.66 21.67 4,760,958 -1.17(-5.12%)
May 30, 2023 23.28 23.36 22.46 22.84 5,330,421 -1.84(-7.46%)
May 26, 2023 24.70 24.81 24.38 24.68 2,028,712 +0.52(+2.15%)
May 25, 2023 24.50 24.61 23.49 24.16 3,788,092 -1.15(-4.54%)
May 24, 2023 25.46 25.71 24.80 25.31 3,754,730 +0.56(+2.26%)
May 23, 2023 24.55 25.12 24.47 24.75 2,948,389 +0.71(+2.95%)
May 22, 2023 23.84 24.34 23.67 24.04 1,436,200 -0.01(-0.04%)
May 19, 2023 24.62 24.69 23.63 24.05 2,514,081 -0.18(-0.74%)
May 18, 2023 24.47 24.50 23.90 24.23 2,559,209 -0.42(-1.70%)
May 17, 2023 24.00 24.90 23.56 24.65 3,678,097 +1.51(+6.53%)
May 16, 2023 23.52 23.84 23.06 23.14 2,742,488 -0.30(-1.28%)
May 15, 2023 23.20 23.76 23.00 23.44 2,450,800 +0.69(+3.03%)
May 12, 2023 23.67 23.81 22.70 22.75 3,483,742 -0.92(-3.89%)
May 11, 2023 23.66 23.91 23.23 23.67 3,518,621 -0.89(-3.62%)
May 10, 2023 24.79 24.79 23.95 24.56 3,313,423 -0.31(-1.25%)
May 09, 2023 24.11 25.04 23.55 24.87 3,917,549 +0.51(+2.09%)
May 08, 2023 24.50 24.74 24.16 24.36 4,089,644 +0.86(+3.66%)
May 05, 2023 23.22 23.67 23.19 23.50 4,564,277 +1.57(+7.16%)
May 04, 2023 21.89 22.55 21.41 21.93 7,734,235 +0.14(+0.64%)
May 03, 2023 22.41 22.46 21.69 21.79 7,711,672 -1.85(-7.83%)
May 02, 2023 25.38 25.38 23.54 23.64 6,677,805 -2.55(-9.74%)
May 01, 2023 26.04 26.46 25.50 26.19 2,028,293 -0.72(-2.68%)
Apr 28, 2023 25.59 26.96 25.42 26.91 2,764,247 +1.26(+4.91%)
Apr 27, 2023 25.70 25.98 25.22 25.65 2,243,155 +0.27(+1.06%)
Apr 26, 2023 26.70 27.16 25.27 25.38 3,683,199 -1.63(-6.03%)
Apr 25, 2023 27.83 27.85 26.80 27.01 2,916,683 -1.41(-4.96%)
Apr 24, 2023 27.64 28.67 27.51 28.42 1,875,883 +0.71(+2.56%)
Apr 21, 2023 27.75 27.83 27.26 27.71 2,288,356 +0.68(+2.52%)
Apr 20, 2023 27.27 27.58 26.96 27.03 2,859,699 -1.28(-4.52%)
Apr 19, 2023 28.64 28.84 27.98 28.31 2,387,045 -1.16(-3.94%)
Apr 18, 2023 29.62 29.94 28.99 29.47 1,361,065 -0.08(-0.27%)
Apr 17, 2023 30.11 30.25 29.23 29.55 1,554,830 -0.87(-2.86%)
Apr 14, 2023 30.42 30.69 29.85 30.42 1,493,862 +0.16(+0.53%)
Apr 13, 2023 30.61 30.82 30.11 30.26 956,337 -0.38(-1.24%)
Apr 12, 2023 30.00 30.75 29.97 30.64 1,140,077 +1.13(+3.83%)
Apr 11, 2023 28.88 29.65 28.80 29.51 2,283,507 +0.90(+3.15%)
Apr 10, 2023 28.90 29.32 28.50 28.61 1,171,466 -0.29(-1.00%)
Apr 06, 2023 29.03 29.10 28.61 28.90 1,697,267 -0.06(-0.21%)
Apr 05, 2023 29.12 29.19 28.47 28.96 2,498,844 -0.01(-0.03%)
Apr 04, 2023 29.69 29.70 28.49 28.97 3,515,328 -0.05(-0.17%)
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.