Skip to main content

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

26.16 +0.63 (+2.47%)
Streaming Delayed Price Updated: 2:04 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 27.36 28.67 25.47 25.53 6,278,662 -1.73(-6.35%)
Feb 02, 2023 27.64 27.99 26.71 27.26 2,866,832 -0.62(-2.22%)
Feb 01, 2023 29.37 29.57 27.39 27.88 3,006,170 -1.62(-5.49%)
Jan 31, 2023 28.29 29.55 28.16 29.50 1,473,543 +0.99(+3.47%)
Jan 30, 2023 29.01 29.98 28.43 28.51 1,573,880 -1.13(-3.81%)
Jan 27, 2023 31.55 31.60 29.42 29.64 1,980,162 -1.27(-4.11%)
Jan 26, 2023 31.49 31.58 30.35 30.91 1,177,960 +0.36(+1.18%)
Jan 25, 2023 30.54 31.04 29.86 30.55 941,824 +0.16(+0.53%)
Jan 24, 2023 31.58 31.58 30.09 30.39 1,644,083 -1.06(-3.37%)
Jan 23, 2023 31.70 32.08 31.32 31.45 1,245,362 +0.01(+0.03%)
Jan 20, 2023 30.96 31.44 30.16 31.44 921,531 +0.78(+2.54%)
Jan 19, 2023 30.34 31.11 29.91 30.66 1,007,340 +0.88(+2.96%)
Jan 18, 2023 31.44 31.81 29.61 29.78 1,728,250 -1.04(-3.37%)
Jan 17, 2023 30.91 31.15 29.70 30.82 2,285,240 +0.57(+1.88%)
Jan 13, 2023 29.65 30.28 29.30 30.25 1,516,947 +1.16(+3.99%)
Jan 12, 2023 29.46 29.65 28.94 29.09 873,412 +0.44(+1.54%)
Jan 11, 2023 28.00 28.78 27.44 28.65 1,406,654 +1.62(+5.99%)
Jan 10, 2023 27.27 27.59 26.49 27.03 1,068,960 +0.01(+0.04%)
Jan 09, 2023 27.43 28.04 26.69 27.02 1,415,574 +0.88(+3.37%)
Jan 06, 2023 26.86 27.18 25.87 26.14 1,903,116 +0.08(+0.31%)
Jan 05, 2023 25.80 26.81 25.48 26.06 2,192,978 +0.31(+1.20%)
Jan 04, 2023 26.73 26.73 25.48 25.75 4,160,329 -2.57(-9.07%)
Jan 03, 2023 29.13 29.91 27.90 28.32 1,947,497 -1.99(-6.57%)
Dec 30, 2022 28.85 30.42 28.85 30.31 1,425,226 +1.33(+4.59%)
Dec 29, 2022 28.27 29.03 28.08 28.98 1,795,232 -0.12(-0.41%)
Dec 28, 2022 29.63 29.64 28.28 29.10 1,947,937 -0.75(-2.51%)
Dec 27, 2022 29.87 30.61 29.47 29.85 1,841,252 +0.25(+0.84%)
Dec 23, 2022 29.26 29.76 29.19 29.60 1,701,126 +1.33(+4.70%)
Dec 22, 2022 28.91 29.00 27.56 28.27 1,344,127 -0.34(-1.19%)
Dec 21, 2022 28.32 28.66 28.10 28.61 1,996,708 +1.40(+5.15%)
Dec 20, 2022 26.91 27.63 26.12 27.21 1,710,797 +0.15(+0.55%)
Dec 19, 2022 26.95 27.35 26.17 27.06 2,149,186 +0.86(+3.28%)
Dec 16, 2022 25.85 26.90 25.65 26.20 3,369,699 -1.03(-3.78%)
Dec 15, 2022 27.82 27.93 26.86 27.23 2,876,924 -1.03(-3.64%)
Dec 14, 2022 27.82 28.49 27.28 28.26 2,881,039 +1.07(+3.94%)
Dec 13, 2022 26.73 27.58 26.67 27.19 3,207,917 +1.03(+3.94%)
Dec 12, 2022 25.22 26.26 25.13 26.16 4,855,501 +1.15(+4.60%)
Dec 09, 2022 25.14 25.62 24.26 25.01 5,748,990 +0.14(+0.56%)
Dec 08, 2022 26.18 26.23 24.60 24.87 4,100,466 -0.76(-2.97%)
Dec 07, 2022 27.03 27.30 25.25 25.63 4,112,622 -1.20(-4.47%)
Dec 06, 2022 28.29 28.56 26.28 26.83 4,666,063 -2.03(-7.03%)
Dec 05, 2022 31.93 32.11 28.49 28.86 3,692,648 -1.71(-5.59%)
Dec 02, 2022 30.94 31.35 30.01 30.57 1,805,004 -0.24(-0.78%)
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.