Ultra Bloomberg Crude Oil ETF (NY: UCO )

76.31 USD +0.99 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 57.55 57.58 54.80 55.33 1,449,600 -3.19(-5.45%)
Feb 25, 2021 58.18 59.33 57.75 58.52 1,802,426 -0.13(-0.22%)
Feb 24, 2021 56.99 58.80 56.71 58.65 2,107,134 +2.34(+4.16%)
Feb 23, 2021 55.01 56.57 53.90 56.31 2,358,568 +1.02(+1.84%)
Feb 22, 2021 53.51 55.66 53.51 55.29 2,195,055 +4.05(+7.90%)
Feb 19, 2021 52.77 53.35 50.89 51.24 1,756,800 -1.46(-2.77%)
Feb 18, 2021 54.82 54.92 52.28 52.70 2,046,064 -1.64(-3.02%)
Feb 17, 2021 52.73 54.45 52.37 54.34 2,088,835 +1.14(+2.14%)
Feb 16, 2021 52.53 53.26 52.17 53.20 2,023,002 +1.36(+2.62%)
Feb 12, 2021 49.60 52.18 49.53 51.84 2,662,700 +2.41(+4.88%)
Feb 11, 2021 50.40 50.48 49.23 49.43 1,879,336 -0.75(-1.49%)
Feb 10, 2021 50.15 50.68 49.55 50.18 2,511,103 +0.25(+0.50%)
Feb 09, 2021 48.86 50.04 48.38 49.93 2,262,716 +0.58(+1.18%)
Feb 08, 2021 48.21 49.44 48.21 49.35 1,760,076 +1.82(+3.83%)
Feb 05, 2021 47.87 48.01 46.96 47.53 1,997,800 +0.92(+1.97%)
Feb 04, 2021 46.20 46.94 45.21 46.61 1,977,140 +0.84(+1.84%)
Feb 03, 2021 45.17 46.50 45.15 45.77 2,707,205 +1.46(+3.29%)
Feb 02, 2021 44.80 44.81 44.07 44.31 1,825,361 +1.63(+3.82%)
Feb 01, 2021 41.91 42.85 40.76 42.68 2,315,152 +2.09(+5.15%)
Jan 29, 2021 41.65 41.90 40.43 40.59 1,825,500 -0.14(-0.34%)
Jan 28, 2021 42.27 42.45 40.69 40.73 1,774,595 -0.57(-1.38%)
Jan 27, 2021 41.17 42.28 40.24 41.30 1,816,438 +0.10(+0.24%)
Jan 26, 2021 41.80 42.03 41.08 41.20 1,099,290 -0.35(-0.84%)
Jan 25, 2021 40.43 41.70 40.26 41.55 1,567,017 +0.79(+1.94%)
Jan 22, 2021 40.09 41.62 40.00 40.76 2,113,600 -1.25(-2.98%)
Jan 21, 2021 42.17 42.52 41.70 42.01 1,071,351 +0.05(+0.12%)
Jan 20, 2021 42.89 42.96 41.77 41.96 1,553,315 -0.01(-0.02%)
Jan 19, 2021 41.92 42.28 41.46 41.97 1,708,994 +0.82(+1.99%)
Jan 15, 2021 41.95 42.18 40.57 41.15 2,572,800 -2.02(-4.68%)
Jan 14, 2021 41.99 43.30 41.76 43.17 1,654,881 +0.99(+2.35%)
Jan 13, 2021 42.05 42.80 41.69 42.18 1,654,419 -0.16(-0.38%)
Jan 12, 2021 41.82 42.59 41.62 42.34 1,991,014 +1.46(+3.57%)
Jan 11, 2021 39.96 41.18 39.82 40.88 1,846,508 -0.31(-0.75%)
Jan 08, 2021 40.13 41.34 39.74 41.19 2,323,200 +1.91(+4.86%)
Jan 07, 2021 38.95 39.36 38.77 39.28 2,604,762 +0.97(+2.53%)
Jan 06, 2021 38.08 39.12 37.23 38.31 3,536,022 +0.20(+0.52%)
Jan 05, 2021 37.12 38.59 37.12 38.11 5,707,846 +3.11(+8.89%)
Jan 04, 2021 36.34 36.94 34.72 35.00 4,752,197 -1.27(-3.50%)
Dec 31, 2020 36.27 36.27 36.27 2,338,521 +0.21(+0.58%)
Dec 30, 2020 35.49 36.77 35.42 36.06 2,338,521 +0.17(+0.47%)
Dec 29, 2020 36.25 36.32 35.64 35.89 1,611,272 +0.38(+1.07%)
Dec 28, 2020 36.11 36.46 35.33 35.51 2,754,602 -0.62(-1.72%)
Dec 24, 2020 35.56 36.15 35.40 36.13 1,024,700 +0.31(+0.87%)
Dec 23, 2020 34.94 36.45 34.92 35.82 3,040,875 +1.40(+4.07%)
Dec 22, 2020 34.84 35.22 34.26 34.42 3,201,188 -1.12(-3.15%)
Dec 21, 2020 34.56 36.01 34.42 35.54 5,609,462 -1.86(-4.97%)
Dec 18, 2020 37.07 37.76 36.91 37.40 2,801,000 +0.72(+1.96%)
Dec 17, 2020 36.39 36.80 36.20 36.68 2,279,542 +0.88(+2.46%)
Dec 16, 2020 35.37 35.92 34.91 35.80 3,034,099 +0.48(+1.36%)
Dec 15, 2020 34.87 35.48 34.71 35.32 2,619,983 +0.77(+2.23%)
Dec 14, 2020 34.53 34.69 32.95 34.55 3,626,236 +0.51(+1.50%)
Dec 11, 2020 34.30 34.46 33.71 34.04 1,959,200 -0.37(-1.08%)
Dec 10, 2020 33.96 35.50 33.91 34.41 4,167,373 +1.52(+4.62%)
Dec 09, 2020 33.43 33.60 32.12 32.89 3,591,668 -0.14(-0.42%)
Dec 08, 2020 32.70 33.18 32.35 33.03 2,309,421 +0.04(+0.12%)
Dec 07, 2020 33.08 33.90 32.84 32.99 2,970,235 -0.20(-0.60%)
Dec 04, 2020 32.69 33.56 32.66 33.19 3,061,700 +0.71(+2.19%)
Dec 03, 2020 31.90 32.77 31.73 32.48 3,674,478 +0.35(+1.09%)
Dec 02, 2020 31.49 33.00 31.47 32.13 3,727,822 +0.65(+2.06%)
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.