Skip to main content

Ultra Bloomberg Crude Oil ETF (NY: UCO )

41.86 -2.75 (-6.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 43.65 43.87 41.48 41.86 1,632,581 -2.75(-6.16%)
Jun 29, 2022 47.74 48.32 44.61 44.61 1,663,471 -2.04(-4.37%)
Jun 28, 2022 45.89 47.10 45.25 46.65 1,604,661 +2.11(+4.74%)
Jun 27, 2022 42.96 44.99 42.06 44.54 1,398,037 +1.71(+3.99%)
Jun 24, 2022 41.94 43.85 41.40 42.83 1,367,191 +2.11(+5.18%)
Jun 23, 2022 43.82 44.05 40.68 40.72 1,917,227 -2.41(-5.59%)
Jun 22, 2022 41.01 44.61 40.68 43.13 2,763,144 -3.36(-7.23%)
Jun 21, 2022 46.91 47.78 46.06 46.49 1,098,776 +0.72(+1.57%)
Jun 17, 2022 49.32 49.56 44.35 45.77 4,249,627 -4.77(-9.44%)
Jun 16, 2022 49.53 51.61 47.90 50.54 1,856,174 +0.75(+1.51%)
Jun 15, 2022 50.96 51.94 49.11 49.79 1,530,250 -1.63(-3.17%)
Jun 14, 2022 54.33 55.28 50.23 51.42 1,733,478 -2.23(-4.16%)
Jun 13, 2022 52.39 54.51 50.53 53.65 2,079,335 +0.26(+0.49%)
Jun 10, 2022 53.40 54.00 51.50 53.39 1,778,045 -1.18(-2.16%)
Jun 09, 2022 54.45 55.09 54.13 54.57 1,040,370 -0.92(-1.66%)
Jun 08, 2022 53.64 55.69 52.97 55.49 1,686,290 +2.35(+4.42%)
Jun 07, 2022 51.62 53.28 51.09 53.14 1,512,672 +2.06(+4.03%)
Jun 06, 2022 51.70 51.83 50.52 51.08 1,112,350 -0.99(-1.90%)
Jun 03, 2022 49.68 52.17 49.44 52.07 1,574,037 +2.27(+4.56%)
Jun 02, 2022 48.34 50.00 47.84 49.80 1,336,835 +1.87(+3.90%)
Jun 01, 2022 48.97 49.39 47.85 47.93 1,055,825 +0.13(+0.27%)
May 31, 2022 50.25 50.56 46.77 47.80 2,047,621 -0.03(-0.06%)
May 27, 2022 46.55 47.84 46.37 47.83 929,564 +0.88(+1.87%)
May 26, 2022 45.46 47.40 45.40 46.95 2,071,172 -132.43(-73.83%)
May 25, 2022 178.33 180.01 175.75 179.38 243,932 +1.85(+1.04%)
May 24, 2022 177.41 180.65 174.74 177.53 301,962 +1.14(+0.65%)
May 23, 2022 173.48 177.30 171.82 176.39 748,943 +2.04(+1.17%)
May 20, 2022 172.82 175.05 168.88 174.35 299,545 +3.91(+2.29%)
May 19, 2022 162.97 173.60 162.73 170.44 423,180 +4.57(+2.76%)
May 18, 2022 177.14 177.35 163.12 165.87 512,467 -7.65(-4.41%)
May 17, 2022 181.27 183.58 172.50 173.52 400,540 -8.18(-4.50%)
May 16, 2022 173.86 182.89 173.58 181.70 521,418 +6.25(+3.56%)
May 13, 2022 172.00 175.93 170.32 175.45 434,086 +7.27(+4.32%)
May 12, 2022 164.99 169.00 163.00 168.18 367,110 +3.57(+2.17%)
May 11, 2022 162.95 167.76 161.00 164.61 510,852 +13.35(+8.83%)
May 10, 2022 160.51 161.60 150.45 151.26 506,840 -7.40(-4.66%)
May 09, 2022 171.11 171.87 157.46 158.66 780,810 -21.45(-11.91%)
May 06, 2022 178.21 180.73 172.99 180.11 545,674 +6.32(+3.64%)
May 05, 2022 180.10 180.72 169.00 173.79 622,560 +1.08(+0.63%)
May 04, 2022 169.33 174.66 166.98 172.71 1,164,523 +13.07(+8.19%)
May 03, 2022 160.08 163.34 157.09 159.64 347,665 -5.72(-3.46%)
May 02, 2022 154.64 165.57 152.72 165.36 452,902 +5.19(+3.24%)
Apr 29, 2022 166.91 169.89 159.48 160.17 463,896 -4.00(-2.44%)
Apr 28, 2022 159.00 164.75 157.36 164.17 489,238 +4.95(+3.11%)
Apr 27, 2022 155.26 160.40 154.09 159.22 341,546 -0.60(-0.38%)
Apr 26, 2022 157.16 162.00 153.05 159.82 471,334 +5.47(+3.54%)
Apr 25, 2022 146.52 155.60 144.01 154.35 721,944 -5.58(-3.49%)
Apr 22, 2022 163.57 165.63 159.82 159.93 429,523 -8.55(-5.07%)
Apr 21, 2022 169.58 172.91 164.63 168.48 615,979 +3.93(+2.39%)
Apr 20, 2022 166.63 167.81 159.03 164.55 550,146 +1.83(+1.12%)
Apr 19, 2022 168.78 168.87 161.39 162.72 954,162 -15.61(-8.75%)
Apr 18, 2022 180.22 183.63 176.69 178.33 648,094 +2.42(+1.38%)
Apr 14, 2022 168.66 179.50 167.90 175.91 666,588 +2.86(+1.65%)
Apr 13, 2022 168.47 173.81 163.22 173.05 695,027 +8.78(+5.34%)
Apr 12, 2022 160.90 165.63 160.74 164.27 641,031 +11.60(+7.60%)
Apr 11, 2022 149.64 153.95 147.69 152.67 576,344 -5.84(-3.68%)
Apr 08, 2022 152.77 159.80 151.75 158.51 361,246 +3.68(+2.38%)
Apr 07, 2022 154.30 156.24 147.12 154.83 754,466 +1.80(+1.18%)
Apr 06, 2022 164.22 166.89 150.11 153.03 934,336 -5.52(-3.48%)
Apr 05, 2022 167.81 169.24 157.47 158.55 623,867 -7.42(-4.47%)
Apr 04, 2022 165.33 167.18 161.00 165.97 601,221 +9.47(+6.05%)
Apr 01, 2022 152.24 158.00 151.77 156.50 690,895 +3.20(+2.09%)
Mar 31, 2022 158.78 162.84 149.76 153.30 1,039,988 -9.90(-6.07%)
Mar 30, 2022 163.12 165.69 160.81 163.20 510,331 +6.16(+3.92%)
Mar 29, 2022 142.17 157.71 141.50 157.04 1,073,683 +7.85(+5.26%)
Mar 28, 2022 158.86 161.80 147.02 149.19 1,155,608 -22.28(-12.99%)
Mar 25, 2022 164.49 176.10 163.01 171.47 1,085,296 +2.82(+1.67%)
Mar 24, 2022 175.51 175.83 166.75 168.65 827,904 -8.85(-4.99%)
Mar 23, 2022 176.03 179.74 174.23 177.50 814,715 +10.97(+6.59%)
Mar 22, 2022 167.34 170.50 162.54 166.53 726,313 -3.59(-2.11%)
Mar 21, 2022 163.27 170.49 162.64 170.12 884,579 +16.55(+10.78%)
Mar 18, 2022 151.93 154.50 149.67 153.57 734,732 +3.56(+2.37%)
Mar 17, 2022 145.75 152.90 144.76 150.01 1,201,521 +18.32(+13.91%)
Mar 16, 2022 140.80 142.40 130.40 131.69 847,114 -1.91(-1.43%)
Mar 15, 2022 135.51 140.10 130.65 133.60 1,881,503 -12.85(-8.77%)
Mar 14, 2022 150.05 150.05 142.57 146.45 1,338,583 -13.08(-8.20%)
Mar 11, 2022 154.27 160.58 151.90 159.53 1,605,248 +8.86(+5.88%)
Mar 10, 2022 158.27 159.61 144.32 150.67 1,606,322 -2.54(-1.66%)
Mar 09, 2022 172.03 176.84 140.00 153.21 4,814,728 -40.61(-20.95%)
Mar 08, 2022 196.77 205.50 178.00 193.82 4,069,203 +6.80(+3.64%)
Mar 07, 2022 179.50 185.97 176.87 187.02 2,242,218 +9.64(+5.43%)
Mar 04, 2022 167.56 180.00 165.68 177.38 1,950,298 +19.48(+12.34%)
Mar 03, 2022 157.71 164.03 155.00 157.90 1,518,836 -0.98(-0.62%)
Mar 02, 2022 154.25 162.22 145.00 158.88 2,033,530 +13.41(+9.22%)
Mar 01, 2022 139.73 147.79 138.91 145.47 2,382,164 +16.03(+12.38%)
Feb 28, 2022 129.47 132.23 127.03 129.44 1,075,994 +5.81(+4.70%)
Feb 25, 2022 122.83 123.81 118.57 123.63 843,636 -1.90(-1.51%)
Feb 24, 2022 139.80 140.00 120.83 125.53 1,979,759 -0.03(-0.02%)
Feb 23, 2022 124.36 129.51 123.50 125.56 843,935 +2.71(+2.21%)
Feb 22, 2022 127.70 127.99 121.83 122.85 1,035,104 +2.85(+2.37%)
Feb 18, 2022 120.00 0 +2.20(+1.87%)
Feb 17, 2022 115.45 118.69 114.72 117.80 653,327 +2.51(+2.18%)
Feb 16, 2022 120.84 123.62 115.24 115.29 920,971 -2.71(-2.30%)
Feb 15, 2022 117.78 118.45 115.24 118.00 973,512 -7.72(-6.14%)
Feb 14, 2022 120.98 127.64 120.39 125.72 888,099 +1.99(+1.61%)
Feb 11, 2022 119.29 125.78 119.05 123.73 819,390 +6.21(+5.28%)
Feb 10, 2022 117.59 121.60 116.32 117.52 559,015 -0.87(-0.73%)
Feb 09, 2022 117.09 119.08 116.24 118.39 464,298 +2.23(+1.92%)
Feb 08, 2022 116.70 117.09 113.44 116.16 582,952 -3.95(-3.29%)
Feb 07, 2022 119.79 121.41 119.30 120.11 389,458 -0.37(-0.31%)
Feb 04, 2022 119.73 121.95 119.58 120.48 570,359 +4.60(+3.97%)
Feb 03, 2022 110.98 116.80 115.88 485,850 +3.40(+3.02%)
Feb 02, 2022 113.18 113.43 109.71 112.48 378,463 +0.24(+0.21%)
Feb 01, 2022 110.10 113.10 109.10 112.24 350,256 +0.15(+0.13%)
Jan 31, 2022 111.46 112.25 112.09 304,896 +1.44(+1.30%)
Jan 28, 2022 112.93 114.10 108.81 110.65 420,197 +0.34(+0.31%)
Jan 27, 2022 113.20 113.25 108.60 110.31 475,981 +0.63(+0.57%)
Jan 26, 2022 109.96 112.63 109.12 109.68 527,553 +2.40(+2.24%)
Jan 25, 2022 104.06 108.18 103.91 107.28 411,054 +2.59(+2.47%)
Jan 24, 2022 104.18 105.14 100.27 104.69 1,043,598 -2.43(-2.27%)
Jan 21, 2022 107.41 108.66 104.67 107.12 785,924 +0.46(+0.43%)
Jan 20, 2022 108.41 111.69 106.47 106.66 568,838 -1.18(-1.09%)
Jan 19, 2022 108.74 110.70 107.53 107.84 617,097 +0.25(+0.23%)
Jan 18, 2022 105.78 107.99 104.95 107.59 698,593 +3.51(+3.37%)
Jan 14, 2022 104.08 0 +5.46(+5.54%)
Jan 13, 2022 101.20 101.70 98.46 98.62 468,857 -1.97(-1.96%)
Jan 12, 2022 99.08 101.57 99.00 100.59 795,351 +2.29(+2.33%)
Jan 11, 2022 94.60 98.78 93.39 98.30 713,934 +6.15(+6.67%)
Jan 10, 2022 93.73 94.35 91.11 92.15 463,667 -1.66(-1.77%)
Jan 07, 2022 94.71 95.07 92.90 93.81 385,338 -0.59(-0.63%)
Jan 06, 2022 95.00 95.69 93.68 94.40 564,092 +4.23(+4.69%)
Jan 05, 2022 92.65 93.49 90.11 90.17 664,289 -0.74(-0.81%)
Jan 04, 2022 90.14 92.34 89.85 90.91 485,407 +2.25(+2.54%)
Jan 03, 2022 85.75 89.44 85.60 88.66 608,073 +1.88(+2.17%)
Dec 31, 2021 88.60 89.46 85.80 86.78 363,513 -2.37(-2.66%)
Dec 30, 2021 89.96 91.17 89.00 89.15 335,315 +0.07(+0.08%)
Dec 29, 2021 87.31 90.88 86.86 89.08 552,430 +1.33(+1.52%)
Dec 28, 2021 88.29 89.24 87.35 87.75 387,981 +0.55(+0.63%)
Dec 27, 2021 82.57 87.74 82.06 87.20 610,656 +4.22(+5.09%)
Dec 23, 2021 81.11 83.32 80.67 82.98 456,463 +2.00(+2.47%)
Dec 22, 2021 78.04 81.08 77.55 80.98 506,532 +2.29(+2.91%)
Dec 21, 2021 76.73 78.86 75.93 78.69 662,039 +4.67(+6.31%)
Dec 20, 2021 71.55 74.18 68.50 74.02 1,329,231 -2.37(-3.10%)
Dec 17, 2021 78.13 78.43 75.28 76.39 448,642 -3.45(-4.32%)
Dec 16, 2021 79.25 81.61 78.31 79.84 460,622 +0.52(+0.66%)
Dec 15, 2021 76.69 79.62 75.69 79.32 576,769 +1.84(+2.37%)
Dec 14, 2021 77.18 78.40 75.80 77.48 492,216 -1.68(-2.12%)
Dec 13, 2021 79.45 81.15 78.54 79.16 387,912 -1.58(-1.96%)
Dec 10, 2021 79.92 81.00 78.67 80.74 450,563 +2.86(+3.67%)
Dec 09, 2021 80.64 81.00 77.77 77.88 452,316 -4.14(-5.05%)
Dec 08, 2021 79.98 82.53 79.83 82.02 479,775 +2.60(+3.27%)
Dec 07, 2021 78.52 81.93 78.43 79.42 1,210,646 +3.20(+4.20%)
Dec 06, 2021 72.22 76.88 71.50 76.22 1,154,977 +6.76(+9.73%)
Dec 03, 2021 73.77 74.30 68.12 69.46 1,142,653 -0.37(-0.53%)
Dec 02, 2021 65.04 70.65 64.02 69.83 1,439,445 +3.32(+4.99%)
Dec 01, 2021 71.76 72.96 65.89 66.51 1,726,293 -2.00(-2.92%)
Nov 30, 2021 71.03 72.00 64.40 68.51 3,248,120 -6.76(-8.98%)
Nov 29, 2021 80.14 80.67 73.78 75.27 1,781,806 +1.79(+2.44%)
Nov 26, 2021 82.73 82.81 70.50 73.48 2,715,519 -20.59(-21.89%)
Nov 24, 2021 93.72 95.58 93.67 94.07 344,153 -0.96(-1.01%)
Nov 23, 2021 92.42 95.24 92.42 95.03 660,102 +5.79(+6.49%)
Nov 22, 2021 87.65 90.56 87.47 89.24 465,327 +2.37(+2.73%)
Nov 19, 2021 90.35 90.75 86.25 86.87 642,008 -5.55(-6.01%)
Nov 18, 2021 92.00 92.62 92.32 92.42 716,912 +1.74(+1.92%)
Nov 17, 2021 93.24 93.37 88.87 90.68 657,442 -3.55(-3.77%)
Nov 16, 2021 93.70 95.15 92.65 94.23 314,206 +0.59(+0.63%)
Nov 15, 2021 91.65 93.89 90.96 93.64 556,602 +0.16(+0.17%)
Nov 12, 2021 92.96 94.40 92.38 93.48 457,842 -0.81(-0.86%)
Nov 11, 2021 95.01 96.12 93.05 94.29 351,761 -0.36(-0.38%)
Nov 10, 2021 99.14 94.65 755,456 -5.00(-5.02%)
Nov 09, 2021 97.89 99.75 97.00 99.65 479,001 +2.02(+2.07%)
Nov 08, 2021 95.97 97.79 95.89 97.63 323,570 +1.93(+2.02%)
Nov 05, 2021 93.07 96.38 91.72 95.70 705,093 +5.23(+5.78%)
Nov 04, 2021 97.19 97.53 89.47 90.47 1,041,861 -0.64(-0.70%)
Nov 03, 2021 93.65 94.74 90.45 91.11 1,056,217 -6.73(-6.88%)
Nov 02, 2021 97.00 98.36 96.33 97.84 208,634 +0.24(+0.25%)
Nov 01, 2021 98.84 98.86 97.50 97.60 275,037 +1.11(+1.15%)
Oct 29, 2021 96.00 97.52 94.65 96.49 394,845 -1.31(-1.34%)
Oct 28, 2021 96.18 97.81 94.61 97.80 457,396 +1.43(+1.48%)
Oct 27, 2021 98.57 100.20 96.34 96.37 659,057 -4.74(-4.69%)
Oct 26, 2021 100.27 101.11 336,500 +1.68(+1.69%)
Oct 25, 2021 100.72 101.55 99.26 99.43 467,142 -0.24(-0.24%)
Oct 22, 2021 98.97 99.67 97.19 99.67 455,837 +1.36(+1.38%)
Oct 21, 2021 99.21 100.00 95.14 98.31 912,507 -2.87(-2.84%)
Oct 20, 2021 97.58 101.43 97.00 101.18 684,655 +2.39(+2.42%)
Oct 19, 2021 97.35 100.33 96.63 98.79 444,851 +1.21(+1.24%)
Oct 18, 2021 100.04 100.65 96.88 97.58 577,186 -0.73(-0.74%)
Oct 15, 2021 98.90 99.45 97.57 98.31 378,754 +0.72(+0.74%)
Oct 14, 2021 97.27 97.80 95.64 97.59 467,114 +1.74(+1.82%)
Oct 13, 2021 93.91 96.53 93.04 95.85 670,537 +0.41(+0.43%)
Oct 12, 2021 95.91 97.10 94.33 95.44 382,069 +0.02(+0.02%)
Oct 11, 2021 96.05 96.94 95.28 95.42 473,562 +2.46(+2.65%)
Oct 08, 2021 94.22 95.06 91.87 92.96 544,865 -0.01(-0.01%)
Oct 07, 2021 88.79 93.02 87.95 92.97 619,068 +3.78(+4.24%)
Oct 06, 2021 91.17 91.18 88.71 89.19 786,066 -4.81(-5.12%)
Oct 05, 2021 92.79 94.15 92.32 94.00 622,429 +3.57(+3.95%)
Oct 04, 2021 89.24 92.25 89.24 90.43 697,163 +3.83(+4.42%)
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.