Skip to main content

Ultra Bloomberg Crude Oil ETF (NY: UCO )

36.27 -1.16 (-3.10%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 36.56 36.68 35.60 36.27 2,289,786 -1.16(-3.10%)
Aug 11, 2022 37.04 38.05 36.24 37.43 2,216,839 +1.79(+5.02%)
Aug 10, 2022 34.66 36.22 33.01 35.64 3,236,612 +0.79(+2.27%)
Aug 09, 2022 35.52 36.16 34.04 34.85 1,696,425 -0.03(-0.09%)
Aug 08, 2022 33.13 35.01 33.04 34.88 2,110,117 +1.90(+5.76%)
Aug 05, 2022 32.01 34.42 31.98 32.98 2,613,074 +0.03(+0.09%)
Aug 04, 2022 34.34 35.04 32.51 32.95 4,510,699 -2.05(-5.86%)
Aug 03, 2022 37.58 37.82 34.75 35.00 3,012,298 -2.15(-5.79%)
Aug 02, 2022 37.23 38.48 36.54 37.15 2,954,184 +0.87(+2.40%)
Aug 01, 2022 35.83 36.65 35.09 36.28 2,599,301 -2.69(-6.90%)
Jul 29, 2022 39.98 41.20 38.92 38.97 1,582,577 +0.83(+2.18%)
Jul 28, 2022 39.31 39.44 37.47 38.14 1,924,438 -0.68(-1.75%)
Jul 27, 2022 37.37 39.10 36.56 38.82 1,757,626 +2.65(+7.33%)
Jul 26, 2022 38.11 38.24 35.99 36.17 1,114,364 -0.88(-2.38%)
Jul 25, 2022 36.66 37.26 35.90 37.05 1,588,351 +1.57(+4.43%)
Jul 22, 2022 36.12 37.34 35.37 35.48 1,625,203 -0.81(-2.23%)
Jul 21, 2022 36.09 37.05 35.52 36.29 1,790,818 -1.96(-5.12%)
Jul 20, 2022 37.77 38.82 37.16 38.25 1,553,952 -0.32(-0.83%)
Jul 19, 2022 36.66 38.70 36.65 38.57 1,473,145 +1.15(+3.07%)
Jul 18, 2022 37.68 38.17 37.23 37.42 2,245,076 +2.77(+7.99%)
Jul 15, 2022 34.91 35.43 34.02 34.65 2,251,627 +0.79(+2.33%)
Jul 14, 2022 32.44 34.30 31.02 33.86 3,831,623 -0.48(-1.40%)
Jul 13, 2022 34.24 35.45 33.43 34.34 2,924,567 +0.40(+1.18%)
Jul 12, 2022 35.63 36.14 33.69 33.94 3,572,684 -5.14(-13.15%)
Jul 11, 2022 38.49 39.79 37.34 39.08 1,232,675 -0.12(-0.31%)
Jul 08, 2022 39.33 39.60 37.84 39.20 2,621,350 +2.02(+5.43%)
Jul 07, 2022 36.92 38.29 36.75 37.18 2,693,571 +2.58(+7.46%)
Jul 06, 2022 34.34 35.06 32.55 34.60 4,063,553 -1.00(-2.81%)
Jul 05, 2022 39.55 39.56 34.26 35.60 5,390,274 -7.37(-17.15%)
Jul 01, 2022 43.45 43.70 42.17 42.97 1,110,886 +1.11(+2.65%)
Jun 30, 2022 43.65 43.87 41.48 41.86 1,632,581 -2.75(-6.16%)
Jun 29, 2022 47.74 48.32 44.61 44.61 1,663,471 -2.04(-4.37%)
Jun 28, 2022 45.89 47.10 45.25 46.65 1,604,661 +2.11(+4.74%)
Jun 27, 2022 42.96 44.99 42.06 44.54 1,398,037 +1.71(+3.99%)
Jun 24, 2022 41.94 43.85 41.40 42.83 1,367,191 +2.11(+5.18%)
Jun 23, 2022 43.82 44.05 40.68 40.72 1,917,227 -2.41(-5.59%)
Jun 22, 2022 41.01 44.61 40.68 43.13 2,763,144 -3.36(-7.23%)
Jun 21, 2022 46.91 47.78 46.06 46.49 1,098,776 +0.72(+1.57%)
Jun 17, 2022 49.32 49.56 44.35 45.77 4,249,627 -4.77(-9.44%)
Jun 16, 2022 49.53 51.61 47.90 50.54 1,856,174 +0.75(+1.51%)
Jun 15, 2022 50.96 51.94 49.11 49.79 1,530,250 -1.63(-3.17%)
Jun 14, 2022 54.33 55.28 50.23 51.42 1,733,478 -2.23(-4.16%)
Jun 13, 2022 52.39 54.51 50.53 53.65 2,079,335 +0.26(+0.49%)
Jun 10, 2022 53.40 54.00 51.50 53.39 1,778,045 -1.18(-2.16%)
Jun 09, 2022 54.45 55.09 54.13 54.57 1,040,370 -0.92(-1.66%)
Jun 08, 2022 53.64 55.69 52.97 55.49 1,686,290 +2.35(+4.42%)
Jun 07, 2022 51.62 53.28 51.09 53.14 1,512,672 +2.06(+4.03%)
Jun 06, 2022 51.70 51.83 50.52 51.08 1,112,350 -0.99(-1.90%)
Jun 03, 2022 49.68 52.17 49.44 52.07 1,574,037 +2.27(+4.56%)
Jun 02, 2022 48.34 50.00 47.84 49.80 1,336,835 +1.87(+3.90%)
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.