Skip to main content

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

32.97 +0.56 (+1.73%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.543 8.550 8.273 8.352 25,980,628 -0.11(-1.33%)
Aug 28, 2020 8.450 8.508 8.350 8.465 13,226,800 +0.07(+0.89%)
Aug 27, 2020 8.550 8.550 8.220 8.390 29,928,472 -0.19(-2.24%)
Aug 26, 2020 8.643 8.705 8.518 8.582 15,594,904 +0.01(+0.18%)
Aug 25, 2020 8.592 8.615 8.398 8.568 23,461,680 +0.30(+3.66%)
Aug 24, 2020 8.248 8.363 8.200 8.265 19,529,876 +0.12(+1.41%)
Aug 21, 2020 8.072 8.203 7.875 8.150 45,591,200 -0.21(-2.45%)
Aug 20, 2020 8.088 8.385 7.952 8.355 38,511,740 -0.08(-0.95%)
Aug 19, 2020 8.387 8.512 8.305 8.435 19,530,440 +0.03(+0.30%)
Aug 18, 2020 8.297 8.523 8.287 8.410 18,279,692 -0.07(-0.85%)
Aug 17, 2020 8.223 8.527 8.203 8.482 21,618,984 +0.22(+2.66%)
Aug 14, 2020 8.210 8.305 8.103 8.262 21,031,200 -0.03(-0.36%)
Aug 13, 2020 8.338 8.425 8.217 8.293 17,064,096 -0.06(-0.75%)
Aug 12, 2020 8.325 8.463 8.240 8.355 30,281,084 +0.36(+4.44%)
Aug 11, 2020 8.385 8.422 7.990 8.000 31,054,728 -0.16(-1.99%)
Aug 10, 2020 8.172 8.270 8.070 8.162 24,264,400 +0.15(+1.84%)
Aug 07, 2020 8.037 8.053 7.878 8.015 23,534,800 -0.18(-2.20%)
Aug 06, 2020 8.400 8.425 8.158 8.195 23,866,528 -0.04(-0.55%)
Aug 05, 2020 8.575 8.680 8.185 8.240 31,535,676 +0.25(+3.16%)
Aug 04, 2020 7.688 8.180 7.673 7.987 28,757,632 +0.24(+3.10%)
Aug 03, 2020 7.650 7.907 7.580 7.747 23,750,840 +0.14(+1.81%)
Jul 31, 2020 7.605 7.660 7.355 7.610 23,718,000 +0.08(+1.06%)
Jul 30, 2020 7.582 7.585 7.020 7.530 46,113,964 -0.38(-4.83%)
Jul 29, 2020 7.925 8.005 7.840 7.912 16,901,364 +0.13(+1.67%)
Jul 28, 2020 7.838 7.885 7.732 7.782 17,338,792 -0.21(-2.60%)
Jul 27, 2020 7.780 8.060 7.582 7.990 33,701,660 +0.16(+2.04%)
Jul 24, 2020 7.817 7.875 7.633 7.830 21,462,000 -0.01(-0.19%)
Jul 23, 2020 7.938 8.125 7.673 7.845 26,389,240 -0.19(-2.43%)
Jul 22, 2020 7.875 8.110 7.817 8.040 18,361,536 +0.00(+0.03%)
Jul 21, 2020 8.145 8.283 7.978 8.037 28,921,980 +0.36(+4.65%)
Jul 20, 2020 7.565 7.753 7.393 7.680 20,865,480 +0.01(+0.16%)
Jul 17, 2020 7.715 7.750 7.465 7.668 16,888,000 -0.03(-0.45%)
Jul 16, 2020 7.725 7.860 7.633 7.702 15,541,660 -0.10(-1.22%)
Jul 15, 2020 7.683 7.902 7.530 7.798 28,033,992 +0.23(+3.07%)
Jul 14, 2020 7.215 7.670 7.178 7.565 25,836,336 +0.20(+2.75%)
Jul 13, 2020 7.630 7.707 7.298 7.362 25,389,272 -0.29(-3.79%)
Jul 10, 2020 7.357 7.713 7.305 7.652 24,690,800 +0.34(+4.61%)
Jul 09, 2020 7.678 7.692 7.210 7.315 34,338,224 -0.42(-5.46%)
Jul 08, 2020 7.657 7.787 7.555 7.737 24,325,092 +0.21(+2.72%)
Jul 07, 2020 7.562 7.750 7.515 7.532 21,208,532 -0.10(-1.25%)
Jul 06, 2020 7.543 7.785 7.530 7.628 26,667,872 +0.12(+1.63%)
Jul 02, 2020 7.562 7.685 7.315 7.505 39,415,200 +0.18(+2.53%)
Jul 01, 2020 7.310 7.410 7.110 7.320 35,587,904 +0.15(+2.09%)
Jun 30, 2020 7.075 7.430 7.027 7.170 35,673,992 -0.11(-1.54%)
Jun 29, 2020 7.032 7.383 6.940 7.282 32,328,476 +0.48(+7.06%)
Jun 26, 2020 6.965 6.987 6.692 6.803 36,056,000 -0.32(-4.49%)
Jun 25, 2020 6.730 7.150 6.670 7.122 39,251,112 +0.37(+5.48%)
Jun 24, 2020 7.388 7.505 6.532 6.753 62,858,508 -0.83(-10.98%)
Jun 23, 2020 7.893 7.960 7.500 7.585 47,014,140 -0.13(-1.72%)
Jun 22, 2020 7.423 7.747 7.370 7.718 35,531,988 +0.39(+5.36%)
Jun 19, 2020 7.555 7.657 6.952 7.325 63,181,200 +0.20(+2.77%)
Jun 18, 2020 6.815 7.202 6.787 7.128 40,050,400 +0.33(+4.82%)
Jun 17, 2020 6.897 7.045 6.735 6.800 37,863,748 -0.18(-2.61%)
Jun 16, 2020 7.105 7.312 6.647 6.982 69,930,416 +0.35(+5.32%)
Jun 15, 2020 5.895 6.695 5.848 6.630 54,538,204 +0.25(+3.92%)
Jun 12, 2020 6.487 6.580 6.103 6.380 49,222,000 +0.12(+2.00%)
Jun 11, 2020 6.475 6.660 6.055 6.255 84,958,072 -1.04(-14.23%)
Jun 10, 2020 7.088 7.617 6.930 7.293 72,407,624 +0.07(+0.93%)
Jun 09, 2020 6.942 7.357 6.872 7.225 50,781,372 +0.17(+2.37%)
Jun 08, 2020 7.303 7.385 7.005 7.058 69,564,080 -0.38(-5.17%)
Jun 05, 2020 7.350 7.572 7.310 7.442 62,498,000 +0.67(+9.89%)
Jun 04, 2020 6.625 6.912 6.540 6.772 51,543,380 +0.13(+2.03%)
Jun 03, 2020 6.607 6.910 6.410 6.638 80,611,552 +0.00(+0.08%)
Jun 02, 2020 6.322 6.655 6.300 6.633 54,298,692 +0.35(+5.53%)
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.