Skip to main content

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

33.00 +0.59 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 39.70 40.71 37.44 38.33 4,159,952 -2.47(-6.07%)
Mar 30, 2022 40.78 41.42 40.20 40.80 2,041,324 +1.54(+3.92%)
Mar 29, 2022 35.54 39.43 35.38 39.26 4,294,732 +1.96(+5.26%)
Mar 28, 2022 39.72 40.45 36.76 37.30 4,622,432 -5.57(-12.99%)
Mar 25, 2022 41.12 44.02 40.75 42.87 4,341,184 +0.70(+1.67%)
Mar 24, 2022 43.88 43.96 41.69 42.16 3,311,616 -2.21(-4.99%)
Mar 23, 2022 44.01 44.94 43.56 44.38 3,258,856 +2.74(+6.59%)
Mar 22, 2022 41.84 42.62 40.63 41.63 2,905,252 -0.90(-2.11%)
Mar 21, 2022 40.82 42.62 40.66 42.53 3,538,316 +4.14(+10.78%)
Mar 18, 2022 37.98 38.62 37.42 38.39 2,938,928 +0.89(+2.37%)
Mar 17, 2022 36.44 38.23 36.19 37.50 4,806,084 +4.58(+13.91%)
Mar 16, 2022 35.20 35.60 32.60 32.92 3,388,456 -0.48(-1.43%)
Mar 15, 2022 33.88 35.02 32.66 33.40 7,525,612 -3.21(-8.77%)
Mar 14, 2022 37.51 37.51 35.64 36.61 5,354,332 -3.27(-8.20%)
Mar 11, 2022 38.57 40.15 37.98 39.88 6,420,992 +2.22(+5.88%)
Mar 10, 2022 39.57 39.90 36.08 37.67 6,425,288 -0.64(-1.66%)
Mar 09, 2022 43.01 44.21 35.00 38.30 19,256,424 -10.15(-20.95%)
Mar 08, 2022 49.19 51.38 44.50 48.45 16,276,812 +1.70(+3.64%)
Mar 07, 2022 44.88 47.79 44.22 46.76 8,968,872 +2.41(+5.43%)
Mar 04, 2022 41.89 45.00 41.42 44.34 7,801,192 +4.87(+12.34%)
Mar 03, 2022 39.43 41.01 38.66 39.48 6,075,344 -0.24(-0.62%)
Mar 02, 2022 38.56 40.56 36.25 39.72 8,134,120 +3.35(+9.22%)
Mar 01, 2022 34.93 36.95 34.73 36.37 9,528,656 +4.01(+12.38%)
Feb 28, 2022 32.37 33.06 31.76 32.36 4,303,976 +1.45(+4.70%)
Feb 25, 2022 30.71 30.95 29.64 30.91 3,374,544 -0.48(-1.51%)
Feb 24, 2022 34.95 35.00 30.21 31.38 7,919,036 -0.01(-0.02%)
Feb 23, 2022 31.09 32.38 30.88 31.39 3,375,740 +0.68(+2.21%)
Feb 22, 2022 31.93 32.00 30.46 30.71 4,140,416 +0.71(+2.37%)
Feb 18, 2022 30.00 0 +0.55(+1.87%)
Feb 17, 2022 28.86 29.67 28.68 29.45 2,613,308 +0.63(+2.18%)
Feb 16, 2022 30.21 30.91 28.81 28.82 3,683,884 -0.68(-2.30%)
Feb 15, 2022 29.45 29.61 28.81 29.50 3,894,048 -1.93(-6.14%)
Feb 14, 2022 30.25 31.91 30.10 31.43 3,552,396 +0.50(+1.61%)
Feb 11, 2022 29.82 31.44 29.76 30.93 3,277,560 +1.55(+5.28%)
Feb 10, 2022 29.40 30.40 29.08 29.38 2,236,060 -0.22(-0.73%)
Feb 09, 2022 29.27 29.77 29.06 29.60 1,857,192 +0.56(+1.92%)
Feb 08, 2022 29.18 29.27 28.36 29.04 2,331,808 -0.99(-3.29%)
Feb 07, 2022 29.95 30.35 29.82 30.03 1,557,832 -0.09(-0.31%)
Feb 04, 2022 29.93 30.49 29.89 30.12 2,281,436 +1.15(+3.97%)
Feb 03, 2022 27.75 29.20 28.97 1,943,400 +0.85(+3.02%)
Feb 02, 2022 28.30 28.36 27.43 28.12 1,513,852 +0.06(+0.21%)
Feb 01, 2022 27.52 28.27 27.27 28.06 1,401,024 +0.04(+0.13%)
Jan 31, 2022 27.86 28.06 28.02 1,219,584 +0.36(+1.30%)
Jan 28, 2022 28.23 28.52 27.20 27.66 1,680,788 +0.09(+0.31%)
Jan 27, 2022 28.30 28.31 27.15 27.58 1,903,924 +0.16(+0.57%)
Jan 26, 2022 27.49 28.16 27.28 27.42 2,110,212 +0.60(+2.24%)
Jan 25, 2022 26.02 27.05 25.98 26.82 1,644,216 +0.65(+2.47%)
Jan 24, 2022 26.05 26.29 25.07 26.17 4,174,392 -0.61(-2.27%)
Jan 21, 2022 26.85 27.17 26.17 26.78 3,143,696 +0.12(+0.43%)
Jan 20, 2022 27.10 27.92 26.62 26.66 2,275,352 -0.30(-1.09%)
Jan 19, 2022 27.18 27.68 26.88 26.96 2,468,388 +0.06(+0.23%)
Jan 18, 2022 26.45 27.00 26.24 26.90 2,794,372 +0.88(+3.37%)
Jan 14, 2022 26.02 0 +1.36(+5.54%)
Jan 13, 2022 25.30 25.43 24.61 24.66 1,875,428 -0.49(-1.96%)
Jan 12, 2022 24.77 25.39 24.75 25.15 3,181,404 +0.57(+2.33%)
Jan 11, 2022 23.65 24.70 23.35 24.57 2,855,736 +1.54(+6.67%)
Jan 10, 2022 23.43 23.59 22.78 23.04 1,854,668 -0.41(-1.77%)
Jan 07, 2022 23.68 23.77 23.23 23.45 1,541,352 -0.15(-0.63%)
Jan 06, 2022 23.75 23.92 23.42 23.60 2,256,368 +1.06(+4.69%)
Jan 05, 2022 23.16 23.37 22.53 22.54 2,657,156 -0.18(-0.81%)
Jan 04, 2022 22.54 23.09 22.46 22.73 1,941,628 +0.56(+2.54%)
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.