Ultra Bloomberg Crude Oil ETF (NY: UCO )

106.87 USD +2.18 (+2.08%)
Streaming Delayed Price Updated: 12:02 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 104.18 105.14 100.27 104.69 1,043,598 -2.43(-2.27%)
Jan 21, 2022 107.41 108.66 104.67 107.12 785,924 +0.46(+0.43%)
Jan 20, 2022 108.41 111.69 106.47 106.66 568,838 -1.18(-1.09%)
Jan 19, 2022 108.74 110.70 107.53 107.84 617,097 +0.25(+0.23%)
Jan 18, 2022 105.78 107.99 104.95 107.59 698,593 +3.51(+3.37%)
Jan 14, 2022 104.08 0 +5.46(+5.54%)
Jan 13, 2022 101.20 101.70 98.46 98.62 468,857 -1.97(-1.96%)
Jan 12, 2022 99.08 101.57 99.00 100.59 795,351 +2.29(+2.33%)
Jan 11, 2022 94.60 98.78 93.39 98.30 713,934 +6.15(+6.67%)
Jan 10, 2022 93.73 94.35 91.11 92.15 463,667 -1.66(-1.77%)
Jan 07, 2022 94.71 95.07 92.90 93.81 385,338 -0.59(-0.63%)
Jan 06, 2022 95.00 95.69 93.68 94.40 564,092 +4.23(+4.69%)
Jan 05, 2022 92.65 93.49 90.11 90.17 664,289 -0.74(-0.81%)
Jan 04, 2022 90.14 92.34 89.85 90.91 485,407 +2.25(+2.54%)
Jan 03, 2022 85.75 89.44 85.60 88.66 608,073 +1.88(+2.17%)
Dec 31, 2021 88.60 89.46 85.80 86.78 363,513 -2.37(-2.66%)
Dec 30, 2021 89.96 91.17 89.00 89.15 335,315 +0.07(+0.08%)
Dec 29, 2021 87.31 90.88 86.86 89.08 552,430 +1.33(+1.52%)
Dec 28, 2021 88.29 89.24 87.35 87.75 387,981 +0.55(+0.63%)
Dec 27, 2021 82.57 87.74 82.06 87.20 610,656 +4.22(+5.09%)
Dec 23, 2021 81.11 83.32 80.67 82.98 456,463 +2.00(+2.47%)
Dec 22, 2021 78.04 81.08 77.55 80.98 506,532 +2.29(+2.91%)
Dec 21, 2021 76.73 78.86 75.93 78.69 662,039 +4.67(+6.31%)
Dec 20, 2021 71.55 74.18 68.50 74.02 1,329,231 -2.37(-3.10%)
Dec 17, 2021 78.13 78.43 75.28 76.39 448,642 -3.45(-4.32%)
Dec 16, 2021 79.25 81.61 78.31 79.84 460,622 +0.52(+0.66%)
Dec 15, 2021 76.69 79.62 75.69 79.32 576,769 +1.84(+2.37%)
Dec 14, 2021 77.18 78.40 75.80 77.48 492,216 -1.68(-2.12%)
Dec 13, 2021 79.45 81.15 78.54 79.16 387,912 -1.58(-1.96%)
Dec 10, 2021 79.92 81.00 78.67 80.74 450,563 +2.86(+3.67%)
Dec 09, 2021 80.64 81.00 77.77 77.88 452,316 -4.14(-5.05%)
Dec 08, 2021 79.98 82.53 79.83 82.02 479,775 +2.60(+3.27%)
Dec 07, 2021 78.52 81.93 78.43 79.42 1,210,646 +3.20(+4.20%)
Dec 06, 2021 72.22 76.88 71.50 76.22 1,154,977 +6.76(+9.73%)
Dec 03, 2021 73.77 74.30 68.12 69.46 1,142,653 -0.37(-0.53%)
Dec 02, 2021 65.04 70.65 64.02 69.83 1,439,445 +3.32(+4.99%)
Dec 01, 2021 71.76 72.96 65.89 66.51 1,726,293 -2.00(-2.92%)
Nov 30, 2021 71.03 72.00 64.40 68.51 3,248,120 -6.76(-8.98%)
Nov 29, 2021 80.14 80.67 73.78 75.27 1,781,806 +1.79(+2.44%)
Nov 26, 2021 82.73 82.81 70.50 73.48 2,715,519 -20.59(-21.89%)
Nov 24, 2021 93.72 95.58 93.67 94.07 344,153 -0.96(-1.01%)
Nov 23, 2021 92.42 95.24 92.42 95.03 660,102 +5.79(+6.49%)
Nov 22, 2021 87.65 90.56 87.47 89.24 465,327 +2.37(+2.73%)
Nov 19, 2021 90.35 90.75 86.25 86.87 642,008 -5.55(-6.01%)
Nov 18, 2021 92.00 92.62 92.32 92.42 716,912 +1.74(+1.92%)
Nov 17, 2021 93.24 93.37 88.87 90.68 657,442 -3.55(-3.77%)
Nov 16, 2021 93.70 95.15 92.65 94.23 314,206 +0.59(+0.63%)
Nov 15, 2021 91.65 93.89 90.96 93.64 556,602 +0.16(+0.17%)
Nov 12, 2021 92.96 94.40 92.38 93.48 457,842 -0.81(-0.86%)
Nov 11, 2021 95.01 96.12 93.05 94.29 351,761 -0.36(-0.38%)
Nov 10, 2021 99.14 94.65 755,456 -5.00(-5.02%)
Nov 09, 2021 97.89 99.75 97.00 99.65 479,001 +2.02(+2.07%)
Nov 08, 2021 95.97 97.79 95.89 97.63 323,570 +1.93(+2.02%)
Nov 05, 2021 93.07 96.38 91.72 95.70 705,093 +5.23(+5.78%)
Nov 04, 2021 97.19 97.53 89.47 90.47 1,041,861 -0.64(-0.70%)
Nov 03, 2021 93.65 94.74 90.45 91.11 1,056,217 -6.73(-6.88%)
Nov 02, 2021 97.00 98.36 96.32 97.84 208,634 +0.24(+0.25%)
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.