Skip to main content

Ultra Bloomberg Crude Oil ETF (NY: UCO )

33.12 +0.28 (+0.85%)
Streaming Delayed Price Updated: 9:49 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 17.75 17.95 17.61 17.82 2,874,976 -0.01(-0.06%)
Sep 28, 2017 18.54 18.61 17.58 17.83 5,504,329 -0.33(-1.82%)
Sep 27, 2017 18.30 17.87 18.16 3,711,103 +0.11(+0.61%)
Sep 26, 2017 17.96 18.14 17.72 18.05 3,251,209 -0.23(-1.26%)
Sep 25, 2017 17.57 18.31 17.57 18.28 5,895,552 +1.09(+6.34%)
Sep 22, 2017 17.11 17.28 17.00 17.19 1,825,610 -0.06(-0.35%)
Sep 21, 2017 17.04 17.31 16.85 17.25 3,226,872 +0.01(+0.06%)
Sep 20, 2017 17.05 17.51 16.86 17.24 6,644,917 +0.45(+2.68%)
Sep 19, 2017 17.16 17.21 16.60 16.79 2,935,099 -0.20(-1.18%)
Sep 18, 2017 16.93 17.11 16.56 16.99 3,544,313 -0.10(-0.59%)
Sep 15, 2017 17.08 17.16 16.92 17.09 2,967,004 +0.21(+1.24%)
Sep 14, 2017 17.01 17.37 16.80 16.88 6,412,428 +0.21(+1.26%)
Sep 13, 2017 16.19 16.67 16.11 16.67 5,805,282 +0.65(+4.06%)
Sep 12, 2017 15.87 16.08 15.80 16.02 3,804,177 +0.16(+1.01%)
Sep 11, 2017 15.37 15.97 15.23 15.86 4,827,953 +0.27(+1.73%)
Sep 08, 2017 16.41 16.47 15.37 15.59 5,427,957 -0.91(-5.52%)
Sep 07, 2017 16.38 16.61 16.29 16.50 4,512,099 -0.04(-0.24%)
Sep 06, 2017 16.50 16.69 16.30 16.54 5,268,013 +0.41(+2.54%)
Sep 05, 2017 16.18 16.41 16.10 16.13 6,848,623 +0.63(+4.06%)
Sep 01, 2017 15.39 15.52 15.10 15.50 4,123,047 +0.11(+0.71%)
Aug 31, 2017 14.93 15.57 14.92 15.39 9,454,733 +0.81(+5.56%)
Aug 30, 2017 14.69 15.07 14.52 14.58 6,617,652 -0.26(-1.75%)
Aug 29, 2017 14.78 14.93 14.48 14.84 6,874,470 -0.10(-0.67%)
Aug 28, 2017 15.39 15.41 14.62 14.94 9,033,307 -0.63(-4.05%)
Aug 25, 2017 15.41 15.63 15.37 15.57 4,332,326 +0.09(+0.58%)
Aug 24, 2017 15.64 15.67 15.10 15.48 6,899,639 -0.42(-2.64%)
Aug 23, 2017 15.53 15.98 15.46 15.90 4,319,935 +0.35(+2.25%)
Aug 22, 2017 15.55 15.77 15.39 15.55 3,864,274 +0.16(+1.04%)
Aug 21, 2017 15.89 15.99 15.14 15.39 5,715,929 -0.78(-4.82%)
Aug 18, 2017 15.21 16.23 14.99 16.17 8,761,728 +1.05(+6.94%)
Aug 17, 2017 14.87 15.25 14.81 15.12 4,002,667 +0.13(+0.87%)
Aug 16, 2017 15.60 15.76 14.94 14.99 7,055,710 -0.51(-3.29%)
Aug 15, 2017 15.22 15.55 15.13 15.50 3,733,146 +0.07(+0.45%)
Aug 14, 2017 16.25 16.52 15.40 15.43 6,486,711 -0.85(-5.22%)
Aug 11, 2017 15.94 16.41 15.76 16.28 4,119,721 +0.26(+1.62%)
Aug 10, 2017 17.10 17.13 16.00 16.02 7,289,789 -0.78(-4.64%)
Aug 09, 2017 16.73 16.83 16.45 16.80 4,695,275 +0.30(+1.82%)
Aug 08, 2017 16.44 16.84 16.38 16.50 4,354,997 -0.16(-0.96%)
Aug 07, 2017 16.40 16.74 16.15 16.66 5,460,421 -0.11(-0.66%)
Aug 04, 2017 16.49 16.87 16.25 16.77 4,349,969 +0.35(+2.13%)
Aug 03, 2017 17.04 17.09 16.32 16.42 6,240,397 -0.40(-2.38%)
Aug 02, 2017 16.59 16.89 16.19 16.82 6,254,351 +0.19(+1.14%)
Aug 01, 2017 16.92 16.94 16.02 16.63 6,796,857 -0.70(-4.04%)
Jul 31, 2017 16.86 17.42 16.59 17.33 5,943,905 +0.41(+2.42%)
Jul 28, 2017 16.68 17.01 16.65 16.92 6,018,147 +0.37(+2.24%)
Jul 27, 2017 16.43 16.62 16.15 16.55 6,410,156 +0.28(+1.72%)
Jul 26, 2017 16.04 16.38 15.72 16.27 9,145,047 +0.54(+3.43%)
Jul 25, 2017 15.37 15.78 15.25 15.73 7,552,365 +0.94(+6.36%)
Jul 24, 2017 14.70 14.84 14.63 14.79 4,520,765 +0.45(+3.14%)
Jul 21, 2017 15.01 15.01 14.26 14.34 9,020,000 -0.78(-5.16%)
Jul 20, 2017 15.65 15.66 15.07 15.12 5,292,167 -0.25(-1.63%)
Jul 19, 2017 15.04 15.48 15.03 15.37 8,158,650 +0.40(+2.67%)
Jul 18, 2017 15.12 15.14 14.72 14.97 4,886,127 +0.30(+2.04%)
Jul 17, 2017 14.97 15.10 14.67 14.67 5,072,549 -0.42(-2.78%)
Jul 14, 2017 14.92 15.14 14.75 15.09 7,509,809 +0.38(+2.58%)
Jul 13, 2017 14.46 14.83 14.38 14.71 5,172,979 +0.42(+2.94%)
Jul 12, 2017 14.71 14.95 14.10 14.29 9,625,582 +0.18(+1.28%)
Jul 11, 2017 13.62 14.23 13.56 14.11 5,279,179 +0.42(+3.07%)
Jul 10, 2017 13.42 13.95 13.38 13.69 3,649,455 +0.06(+0.44%)
Jul 07, 2017 13.86 13.90 13.30 13.63 7,432,955 -0.61(-4.28%)
Jul 06, 2017 14.65 15.03 14.19 14.24 7,854,969 +0.14(+0.99%)
Jul 05, 2017 15.10 15.13 14.03 14.10 9,033,662 -1.12(-7.36%)
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.