Skip to main content

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

32.62 +0.88 (+2.77%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.04 15.13 14.82 14.96 3,538,400 -0.64(-4.10%)
Apr 29, 2021 15.77 15.83 15.36 15.60 4,200,456 +0.42(+2.75%)
Apr 28, 2021 15.12 15.43 15.06 15.18 5,022,540 +0.26(+1.76%)
Apr 27, 2021 14.69 14.97 14.55 14.91 3,212,848 +0.50(+3.45%)
Apr 26, 2021 14.10 14.55 14.07 14.42 3,061,412 -0.09(-0.60%)
Apr 23, 2021 14.14 14.59 14.11 14.51 2,035,200 +0.25(+1.75%)
Apr 22, 2021 14.38 14.38 13.96 14.26 3,423,828 +0.23(+1.60%)
Apr 21, 2021 13.98 14.47 13.96 14.03 4,826,584 -0.53(-3.64%)
Apr 20, 2021 14.99 15.03 14.15 14.56 3,719,436 -0.41(-2.72%)
Apr 19, 2021 14.96 15.12 14.84 14.97 2,849,348 +0.06(+0.40%)
Apr 16, 2021 15.06 15.07 14.81 14.91 2,992,400 -0.08(-0.55%)
Apr 15, 2021 14.91 15.11 14.78 14.99 4,200,292 +0.08(+0.50%)
Apr 14, 2021 14.43 15.11 14.33 14.91 6,653,164 +0.96(+6.92%)
Apr 13, 2021 13.88 13.99 13.81 13.95 3,486,168 +0.34(+2.48%)
Apr 12, 2021 13.81 13.97 13.51 13.61 3,869,024 +0.19(+1.43%)
Apr 09, 2021 13.36 13.52 13.30 13.42 2,020,400 -0.05(-0.41%)
Apr 08, 2021 13.40 13.57 13.17 13.47 3,852,128 -0.12(-0.92%)
Apr 07, 2021 13.42 13.72 13.04 13.60 5,062,988 +0.07(+0.55%)
Apr 06, 2021 13.73 14.08 13.45 13.53 7,055,256 +0.29(+2.21%)
Apr 05, 2021 13.77 13.82 12.72 13.23 8,508,752 -0.90(-6.40%)
Apr 01, 2021 13.84 14.31 13.20 14.14 7,729,600 +0.92(+7.00%)
Mar 31, 2021 13.48 13.93 13.03 13.21 6,706,404 -0.38(-2.76%)
Mar 30, 2021 13.57 13.87 13.49 13.59 4,055,104 -0.45(-3.21%)
Mar 29, 2021 13.68 14.06 13.47 14.04 4,763,380 +0.16(+1.19%)
Mar 26, 2021 13.75 14.04 13.66 13.87 5,810,000 +0.98(+7.60%)
Mar 25, 2021 13.27 13.35 12.55 12.89 8,448,496 -0.97(-6.98%)
Mar 24, 2021 13.46 14.07 13.38 13.86 7,346,112 +1.13(+8.90%)
Mar 23, 2021 13.19 13.59 12.62 12.73 9,934,828 -1.32(-9.36%)
Mar 22, 2021 14.20 14.33 13.96 14.04 3,541,992 -0.04(-0.27%)
Mar 19, 2021 13.54 14.21 13.22 14.08 6,679,600 +0.76(+5.67%)
Mar 18, 2021 14.95 14.99 12.83 13.32 15,872,560 -2.09(-13.56%)
Mar 17, 2021 15.33 15.50 15.07 15.41 3,259,468 +0.02(+0.11%)
Mar 16, 2021 15.20 15.54 15.04 15.40 3,663,116 -0.22(-1.39%)
Mar 15, 2021 15.41 15.67 15.11 15.62 5,385,664 -0.05(-0.35%)
Mar 12, 2021 15.66 15.84 15.57 15.67 3,680,000 -0.14(-0.87%)
Mar 11, 2021 15.41 15.84 15.29 15.81 5,158,096 +0.54(+3.55%)
Mar 10, 2021 14.90 15.31 14.71 15.27 5,018,664 +0.37(+2.47%)
Mar 09, 2021 15.32 15.37 14.87 14.90 6,228,348 -0.23(-1.55%)
Mar 08, 2021 15.47 15.57 15.05 15.13 7,841,660 -0.55(-3.51%)
Mar 05, 2021 15.42 15.70 15.32 15.68 7,110,800 +0.88(+5.96%)
Mar 04, 2021 14.11 15.04 13.88 14.80 10,877,792 +1.13(+8.25%)
Mar 03, 2021 13.56 14.01 13.33 13.67 5,491,908 +0.63(+4.87%)
Mar 02, 2021 13.61 13.68 13.03 13.04 5,329,740 -0.32(-2.38%)
Mar 01, 2021 13.84 14.03 13.17 13.36 6,588,664 -0.48(-3.45%)
Feb 26, 2021 14.39 14.40 13.70 13.83 5,798,400 -0.80(-5.45%)
Feb 25, 2021 14.54 14.83 14.44 14.63 7,209,704 -0.03(-0.22%)
Feb 24, 2021 14.25 14.70 14.18 14.66 8,428,536 +0.58(+4.16%)
Feb 23, 2021 13.75 14.14 13.47 14.08 9,434,272 +0.26(+1.84%)
Feb 22, 2021 13.38 13.91 13.38 13.82 8,780,220 +1.01(+7.90%)
Feb 19, 2021 13.19 13.34 12.72 12.81 7,027,200 -0.37(-2.77%)
Feb 18, 2021 13.71 13.73 13.07 13.18 8,184,256 -0.41(-3.02%)
Feb 17, 2021 13.18 13.61 13.09 13.59 8,355,340 +0.29(+2.14%)
Feb 16, 2021 13.13 13.31 13.04 13.30 8,092,008 +0.34(+2.62%)
Feb 12, 2021 12.40 13.04 12.38 12.96 10,650,800 +0.60(+4.88%)
Feb 11, 2021 12.60 12.62 12.31 12.36 7,517,344 -0.19(-1.49%)
Feb 10, 2021 12.54 12.67 12.39 12.54 10,044,412 +0.06(+0.50%)
Feb 09, 2021 12.21 12.51 12.10 12.48 9,050,864 +0.14(+1.18%)
Feb 08, 2021 12.05 12.36 12.05 12.34 7,040,304 +0.46(+3.83%)
Feb 05, 2021 11.97 12.00 11.74 11.88 7,991,200 +0.23(+1.97%)
Feb 04, 2021 11.55 11.73 11.30 11.65 7,908,560 +0.21(+1.84%)
Feb 03, 2021 11.29 11.62 11.29 11.44 10,828,820 +0.37(+3.29%)
Feb 02, 2021 11.20 11.20 11.02 11.08 7,301,444 +0.41(+3.82%)
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.