Skip to main content

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

32.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 162.88 164.06 153.25 153.88 543,007 -7.38(-4.57%)
Feb 27, 2018 166.31 166.38 160.41 161.25 336,356 -5.62(-3.37%)
Feb 26, 2018 163.38 168.12 162.12 166.88 286,810 +2.31(+1.41%)
Feb 23, 2018 160.25 165.25 159.75 164.56 285,920 +4.87(+3.05%)
Feb 22, 2018 159.69 396,260 +7.50(+4.93%)
Feb 21, 2018 152.81 155.81 152.06 152.19 255,075 -2.12(-1.38%)
Feb 20, 2018 154.44 157.56 153.38 154.31 394,114 +0.81(+0.53%)
Feb 16, 2018 153.50 153.50 153.50 0 +1.25(+0.82%)
Feb 15, 2018 146.75 152.75 144.90 152.25 536,934 +3.12(+2.10%)
Feb 14, 2018 138.19 150.25 137.38 149.12 652,187 +7.56(+5.34%)
Feb 13, 2018 139.50 142.77 137.75 141.56 318,057 -0.19(-0.13%)
Feb 12, 2018 144.19 146.75 141.31 141.75 440,914 +0.62(+0.44%)
Feb 09, 2018 147.31 148.06 135.88 141.12 858,945 -5.81(-3.96%)
Feb 08, 2018 155.00 155.44 146.69 146.94 601,379 -6.69(-4.35%)
Feb 07, 2018 163.00 163.69 151.25 153.62 823,560 -8.81(-5.43%)
Feb 06, 2018 162.12 166.69 161.44 162.44 440,393 -1.87(-1.14%)
Feb 05, 2018 170.81 171.97 163.00 164.31 690,801 -6.81(-3.98%)
Feb 02, 2018 173.00 174.62 167.81 171.12 624,554 -5.19(-2.94%)
Feb 01, 2018 172.44 177.12 170.94 176.31 542,338 +6.44(+3.79%)
Jan 31, 2018 167.50 170.31 164.75 169.88 396,724 +2.56(+1.53%)
Jan 30, 2018 168.62 168.81 166.03 167.31 480,624 -5.56(-3.22%)
Jan 29, 2018 173.31 174.25 170.50 172.88 335,565 -3.75(-2.12%)
Jan 26, 2018 173.31 177.88 173.12 176.62 491,408 +4.88(+2.84%)
Jan 25, 2018 177.50 178.25 171.25 171.75 591,035 -4.25(-2.41%)
Jan 24, 2018 168.88 176.25 168.19 176.00 584,306 +6.62(+3.91%)
Jan 23, 2018 166.25 170.09 165.81 169.38 388,473 +4.94(+3.00%)
Jan 22, 2018 161.88 166.28 160.88 164.44 353,120 +1.31(+0.80%)
Jan 19, 2018 162.19 163.69 160.56 163.12 486,492 -1.00(-0.61%)
Jan 18, 2018 164.31 166.31 162.75 164.12 314,053 -0.62(-0.38%)
Jan 17, 2018 163.50 166.25 162.97 164.75 254,748 +0.50(+0.30%)
Jan 16, 2018 165.62 166.81 162.22 164.25 360,948 -2.69(-1.61%)
Jan 12, 2018 166.94 166.94 166.94 0 +3.94(+2.42%)
Jan 11, 2018 164.31 168.31 162.88 163.00 745,788 +0.94(+0.58%)
Jan 10, 2018 162.88 162.06 612,023 +2.44(+1.53%)
Jan 09, 2018 156.06 161.31 154.81 159.62 640,607 +4.75(+3.07%)
Jan 08, 2018 153.44 154.88 152.31 154.88 288,466 +1.75(+1.14%)
Jan 05, 2018 152.19 153.75 150.88 153.12 331,353 -1.50(-0.97%)
Jan 04, 2018 153.75 155.44 153.00 154.62 481,936 +0.81(+0.53%)
Jan 03, 2018 150.00 154.00 149.94 153.81 561,447 +6.31(+4.28%)
Jan 02, 2018 147.75 148.31 146.44 147.50 322,524 +1.00(+0.68%)
Dec 29, 2017 146.50 146.50 146.50 0 +0.94(+0.64%)
Dec 28, 2017 144.12 145.56 143.25 145.56 223,156 +1.44(+1.00%)
Dec 27, 2017 144.50 145.06 143.06 144.12 340,032 -0.50(-0.35%)
Dec 26, 2017 139.94 145.91 139.62 144.62 833,579 +6.56(+4.75%)
Dec 22, 2017 136.31 138.88 136.19 138.06 307,403 +0.44(+0.32%)
Dec 21, 2017 135.06 138.22 134.75 137.62 349,179 +0.81(+0.59%)
Dec 20, 2017 135.31 137.00 133.88 136.81 373,721 +2.44(+1.81%)
Dec 19, 2017 133.75 134.50 133.09 134.38 268,252 +1.69(+1.27%)
Dec 18, 2017 133.94 134.56 131.12 132.69 450,828 -0.06(-0.05%)
Dec 15, 2017 133.25 133.38 131.37 132.75 372,508 +0.56(+0.43%)
Dec 14, 2017 127.62 132.25 127.44 132.19 489,934 +2.38(+1.83%)
Dec 13, 2017 133.00 133.19 129.16 129.81 474,511 -2.88(-2.17%)
Dec 12, 2017 137.31 137.31 131.06 132.69 511,300 -3.62(-2.66%)
Dec 11, 2017 134.69 136.69 133.94 136.31 398,656 +2.69(+2.01%)
Dec 08, 2017 134.50 135.19 131.75 133.62 491,510 +3.62(+2.79%)
Dec 07, 2017 128.69 130.81 128.50 130.00 349,974 +2.88(+2.26%)
Dec 06, 2017 132.12 132.18 126.81 127.12 500,934 -7.88(-5.83%)
Dec 05, 2017 133.62 136.25 133.31 135.00 317,013 +1.00(+0.75%)
Dec 04, 2017 135.38 135.44 133.62 134.00 457,143 -4.19(-3.03%)
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.