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 (%)
Aug 30, 2019 111.50 111.69 104.06 106.00 848,704 -5.94(-5.30%)
Aug 29, 2019 109.75 112.94 109.62 111.94 445,340 +2.50(+2.28%)
Aug 28, 2019 111.19 112.44 108.12 109.44 535,046 +3.56(+3.37%)
Aug 27, 2019 102.75 106.38 101.38 105.88 482,171 +4.19(+4.12%)
Aug 26, 2019 106.06 107.00 100.81 101.69 757,278 -0.25(-0.25%)
Aug 23, 2019 102.19 105.31 99.56 101.94 1,071,488 -5.56(-5.17%)
Aug 22, 2019 110.31 110.94 105.69 107.50 455,702 -1.81(-1.66%)
Aug 21, 2019 113.50 114.06 108.25 109.31 405,834 -0.06(-0.06%)
Aug 20, 2019 108.06 111.12 106.00 109.38 457,380 -0.12(-0.11%)
Aug 19, 2019 108.44 110.12 106.75 109.50 647,778 +4.81(+4.60%)
Aug 16, 2019 104.44 105.56 102.69 104.69 412,592 +0.94(+0.90%)
Aug 15, 2019 103.25 105.38 101.81 103.75 509,494 -2.69(-2.53%)
Aug 14, 2019 106.50 107.75 102.12 106.44 639,813 -7.81(-6.84%)
Aug 13, 2019 104.44 115.44 104.00 114.25 721,189 +9.25(+8.81%)
Aug 12, 2019 105.06 106.31 103.06 105.00 402,809 +1.69(+1.63%)
Aug 09, 2019 102.62 105.31 102.19 103.31 717,952 +5.69(+5.83%)
Aug 08, 2019 96.25 98.31 95.00 97.62 426,968 +1.62(+1.69%)
Aug 07, 2019 95.62 96.62 89.69 96.00 1,895,086 -5.88(-5.77%)
Aug 06, 2019 106.69 107.06 100.69 101.88 468,771 -4.06(-3.84%)
Aug 05, 2019 104.50 109.00 104.31 105.94 629,910 -1.69(-1.57%)
Aug 02, 2019 110.00 110.19 107.41 107.62 625,408 +2.69(+2.56%)
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.