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 (%)
Aug 31, 2021 18.09 18.32 17.94 18.00 1,881,288 -0.24(-1.30%)
Aug 30, 2021 18.07 18.39 17.85 18.24 2,837,940 +0.16(+0.91%)
Aug 27, 2021 17.96 18.15 17.90 18.07 2,971,000 +0.50(+2.82%)
Aug 26, 2021 17.40 17.80 17.19 17.58 3,266,796 -0.24(-1.33%)
Aug 25, 2021 17.48 17.95 17.30 17.82 3,056,360 +0.30(+1.71%)
Aug 24, 2021 16.99 17.57 16.97 17.52 4,195,852 +1.11(+6.78%)
Aug 23, 2021 16.09 16.63 16.07 16.40 5,559,356 +1.63(+11.03%)
Aug 20, 2021 15.10 15.39 14.77 14.77 5,473,380 -0.94(-5.97%)
Aug 19, 2021 15.38 15.79 15.03 15.71 7,106,432 -0.43(-2.66%)
Aug 18, 2021 17.12 17.19 16.10 16.14 4,502,584 -0.88(-5.14%)
Aug 17, 2021 17.07 17.45 16.85 17.02 2,164,128 -0.35(-2.00%)
Aug 16, 2021 16.86 17.52 16.54 17.36 3,241,296 -0.28(-1.59%)
Aug 13, 2021 18.14 18.22 17.55 17.64 2,074,300 -0.49(-2.70%)
Aug 12, 2021 18.17 18.29 17.84 18.13 2,086,972 -0.16(-0.85%)
Aug 11, 2021 17.47 18.30 17.26 18.29 3,107,980 +0.47(+2.65%)
Aug 10, 2021 17.30 18.02 17.27 17.82 3,006,108 +0.76(+4.47%)
Aug 09, 2021 16.95 17.10 16.52 17.05 4,763,548 -0.71(-3.97%)
Aug 06, 2021 18.38 18.45 17.59 17.76 3,601,768 -0.34(-1.91%)
Aug 05, 2021 17.57 18.13 17.55 18.10 2,491,300 +0.67(+3.84%)
Aug 04, 2021 17.71 18.12 17.42 17.43 5,986,108 -1.18(-6.34%)
Aug 03, 2021 18.06 18.68 17.89 18.61 3,470,408 -0.22(-1.18%)
Aug 02, 2021 19.76 19.82 18.40 18.84 4,683,704 -1.14(-5.72%)
Jul 30, 2021 20.02 20.26 19.83 19.98 2,066,196 +0.00(+0.00%)
Jul 29, 2021 19.66 20.03 19.57 19.98 2,070,760 +0.71(+3.68%)
Jul 28, 2021 19.23 19.46 19.09 19.27 1,495,880 +0.17(+0.89%)
Jul 27, 2021 19.19 19.28 18.78 19.10 2,289,316 -0.13(-0.69%)
Jul 26, 2021 18.92 19.26 18.73 19.23 2,263,156 +0.15(+0.80%)
Jul 23, 2021 18.89 19.11 18.73 19.08 1,569,748 +0.25(+1.31%)
Jul 22, 2021 18.49 19.02 18.23 18.83 2,739,576 +0.62(+3.42%)
Jul 21, 2021 17.56 18.33 17.56 18.21 4,590,620 +1.26(+7.42%)
Jul 20, 2021 16.38 17.02 15.96 16.95 4,223,592 +0.45(+2.74%)
Jul 19, 2021 17.84 17.87 16.15 16.50 9,426,684 -2.48(-13.08%)
Jul 16, 2021 19.20 19.32 18.42 18.98 3,176,304 +0.07(+0.36%)
Jul 15, 2021 18.96 19.43 18.88 18.91 2,148,628 -0.47(-2.42%)
Jul 14, 2021 20.49 20.53 19.04 19.38 3,685,624 -1.12(-5.45%)
Jul 13, 2021 20.01 20.58 19.84 20.50 2,944,412 +0.69(+3.48%)
Jul 12, 2021 19.52 19.88 19.26 19.81 1,685,268 -0.05(-0.25%)
Jul 09, 2021 19.55 19.96 19.51 19.86 2,379,012 +0.66(+3.46%)
Jul 08, 2021 18.60 19.20 18.32 19.20 2,932,308 +0.67(+3.60%)
Jul 07, 2021 19.48 19.68 18.22 18.53 4,991,008 -0.96(-4.91%)
Jul 06, 2021 20.07 20.11 19.01 19.48 4,960,672 -0.87(-4.25%)
Jul 02, 2021 19.99 20.42 19.83 20.35 2,043,912 +0.28(+1.37%)
Jul 01, 2021 20.52 20.65 19.91 20.07 3,612,988 +0.52(+2.65%)
Jun 30, 2021 19.62 19.95 19.39 19.56 2,394,636 -0.04(-0.22%)
Jun 29, 2021 19.65 19.80 19.30 19.60 1,787,184 +0.25(+1.29%)
Jun 28, 2021 19.72 19.73 19.22 19.35 2,402,036 -0.52(-2.60%)
Jun 25, 2021 19.69 19.91 19.24 19.87 1,745,980 +0.29(+1.51%)
Jun 24, 2021 19.25 19.61 19.20 19.57 1,737,692 +0.11(+0.58%)
Jun 23, 2021 19.71 19.81 19.34 19.46 2,488,304 +0.26(+1.35%)
Jun 22, 2021 19.08 19.32 18.95 19.20 1,942,280 +0.10(+0.52%)
Jun 21, 2021 18.45 19.13 18.39 19.10 2,838,760 +0.71(+3.87%)
Jun 18, 2021 18.05 18.62 18.05 18.39 2,150,132 +0.20(+1.07%)
Jun 17, 2021 18.87 18.92 17.66 18.19 4,515,856 -0.58(-3.10%)
Jun 16, 2021 18.84 19.26 18.76 18.77 3,493,212 -0.16(-0.84%)
Jun 15, 2021 18.71 18.94 18.68 18.93 2,161,368 +0.48(+2.63%)
Jun 14, 2021 18.50 18.66 18.30 18.45 1,841,064 +0.19(+1.04%)
Jun 11, 2021 18.19 18.38 18.16 18.26 1,464,488 +0.12(+0.68%)
Jun 10, 2021 18.26 18.38 17.45 18.14 3,204,328 +0.17(+0.96%)
Jun 09, 2021 18.25 18.32 17.84 17.96 1,840,316 -0.20(-1.10%)
Jun 08, 2021 17.61 18.18 17.40 18.16 2,973,120 +0.42(+2.38%)
Jun 07, 2021 17.75 17.90 17.59 17.74 1,448,868 +0.05(+0.27%)
Jun 04, 2021 17.82 17.85 17.52 17.70 1,688,004 +0.19(+1.07%)
Jun 03, 2021 17.57 17.60 17.16 17.51 2,996,956 +0.06(+0.34%)
Jun 02, 2021 17.23 17.51 17.08 17.45 2,635,520 +0.39(+2.27%)
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.