Skip to main content

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

32.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 217.12 226.25 216.75 224.75 409,056 +7.38(+3.39%)
Sep 27, 2018 217.50 217.69 214.31 217.38 232,147 +3.88(+1.81%)
Sep 26, 2018 215.06 217.06 212.88 213.50 347,516 -4.38(-2.01%)
Sep 25, 2018 219.12 220.62 215.38 217.88 402,516 +0.38(+0.17%)
Sep 24, 2018 216.69 220.31 215.00 217.50 408,012 +8.38(+4.00%)
Sep 21, 2018 210.19 214.69 204.12 209.12 643,104 +4.12(+2.01%)
Sep 20, 2018 211.06 211.56 204.38 205.00 301,069 -3.75(-1.80%)
Sep 19, 2018 203.25 208.94 203.12 208.75 334,597 +7.00(+3.47%)
Sep 18, 2018 201.88 205.19 199.12 201.75 360,403 +5.81(+2.97%)
Sep 17, 2018 199.44 201.19 194.56 195.94 288,419 -1.00(-0.51%)
Sep 14, 2018 196.12 202.44 191.62 196.94 371,472 +0.50(+0.25%)
Sep 13, 2018 200.00 201.56 193.75 196.44 389,905 -8.06(-3.94%)
Sep 12, 2018 203.88 209.62 203.31 204.50 421,823 +4.81(+2.41%)
Sep 11, 2018 191.00 200.56 190.19 199.69 362,152 +10.06(+5.31%)
Sep 10, 2018 194.00 194.81 188.56 189.62 273,695 -1.56(-0.82%)
Sep 07, 2018 187.00 191.44 185.62 191.19 249,600 -0.12(-0.06%)
Sep 06, 2018 195.62 196.38 185.81 191.31 396,316 -4.88(-2.49%)
Sep 05, 2018 198.81 200.38 194.88 196.19 258,908 -2.69(-1.35%)
Sep 04, 2018 206.00 206.44 197.62 198.88 370,294 -2.81(-1.39%)
Aug 31, 2018 201.69 201.69 201.69 0 -1.06(-0.52%)
Aug 30, 2018 202.00 205.00 200.38 202.75 251,705 +2.00(+1.00%)
Aug 29, 2018 197.56 201.00 195.75 200.75 291,435 +5.94(+3.05%)
Aug 28, 2018 197.12 197.12 192.62 194.81 201,147 -1.69(-0.86%)
Aug 27, 2018 196.19 196.66 194.38 196.50 204,882 +2.12(+1.09%)
Aug 24, 2018 196.94 198.56 192.56 194.38 482,704 +3.75(+1.97%)
Aug 23, 2018 188.81 191.44 187.62 190.62 256,630 +0.12(+0.07%)
Aug 22, 2018 186.69 191.44 184.94 190.50 458,391 +11.38(+6.35%)
Aug 21, 2018 182.06 182.50 178.62 179.12 254,481 +2.06(+1.17%)
Aug 20, 2018 175.75 178.56 175.00 177.06 223,419 +1.00(+0.57%)
Aug 17, 2018 179.12 179.31 173.94 176.06 320,864 +1.25(+0.72%)
Aug 16, 2018 173.31 175.38 172.12 174.81 243,480 +2.75(+1.60%)
Aug 15, 2018 178.44 178.44 169.75 172.06 397,482 -11.50(-6.26%)
Aug 14, 2018 189.44 189.44 180.94 183.56 278,026 -0.31(-0.17%)
Aug 13, 2018 184.00 185.12 175.69 183.88 374,082 -1.81(-0.98%)
Aug 10, 2018 183.88 186.78 183.56 185.69 235,008 +5.00(+2.77%)
Aug 09, 2018 183.12 184.50 180.31 180.69 221,395 -0.56(-0.31%)
Aug 08, 2018 188.62 188.88 178.38 181.25 648,544 -12.12(-6.27%)
Aug 07, 2018 195.25 196.81 193.12 193.38 206,172 +1.12(+0.59%)
Aug 06, 2018 194.62 198.25 191.94 192.25 340,972 +1.25(+0.65%)
Aug 03, 2018 192.12 193.25 186.94 191.00 265,136 -2.31(-1.20%)
Aug 02, 2018 184.44 195.06 183.69 193.31 274,540 +6.81(+3.65%)
Aug 01, 2018 186.19 190.00 184.00 186.50 360,263 -5.38(-2.80%)
Jul 31, 2018 194.25 194.75 190.44 191.88 255,890 -6.88(-3.46%)
Jul 30, 2018 200.12 201.44 198.19 198.75 221,618 +5.94(+3.08%)
Jul 27, 2018 196.38 197.81 189.31 192.81 265,504 -4.06(-2.06%)
Jul 26, 2018 193.50 198.56 193.25 196.88 294,270 +1.25(+0.64%)
Jul 25, 2018 192.06 197.25 189.12 195.62 356,479 +5.19(+2.72%)
Jul 24, 2018 187.50 193.62 187.44 190.44 273,166 +3.63(+1.94%)
Jul 23, 2018 193.00 195.06 185.75 186.81 427,687 -1.50(-0.80%)
Jul 20, 2018 189.50 190.44 186.38 188.31 337,387 +0.62(+0.33%)
Jul 19, 2018 186.69 192.25 185.41 187.69 569,908 +0.63(+0.33%)
Jul 18, 2018 180.62 187.44 178.88 187.06 494,381 +3.94(+2.15%)
Jul 17, 2018 180.44 185.69 178.88 183.12 786,196 +0.00(+0.00%)
Jul 16, 2018 190.06 190.88 180.88 183.12 593,150 -14.31(-7.25%)
Jul 13, 2018 196.38 202.88 195.62 197.44 404,058 +2.19(+1.12%)
Jul 12, 2018 194.94 196.93 188.94 195.25 504,916 +1.56(+0.81%)
Jul 11, 2018 209.75 213.88 190.56 193.69 825,593 -20.94(-9.76%)
Jul 10, 2018 215.81 217.44 212.50 214.62 217,947 +1.88(+0.88%)
Jul 09, 2018 210.25 212.81 206.75 212.75 266,999 +3.81(+1.82%)
Jul 06, 2018 202.25 209.81 201.94 208.94 325,889 +4.13(+2.01%)
Jul 05, 2018 210.31 211.88 202.12 204.81 395,866 -2.31(-1.12%)
Jul 03, 2018 207.12 207.12 207.12 0 -2.19(-1.05%)
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.