Ultra Bloomberg Crude Oil ETF (NY: UCO )

74.21 USD +1.44 (+1.98%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 72.22 74.50 72.22 73.55 537,026 +0.78(+1.07%)
Jun 17, 2021 75.47 75.69 70.64 72.77 1,128,964 -2.33(-3.10%)
Jun 16, 2021 75.37 77.05 75.05 75.10 873,303 -0.64(-0.84%)
Jun 15, 2021 74.83 75.75 74.70 75.74 540,342 +1.94(+2.63%)
Jun 14, 2021 74.00 74.65 73.19 73.80 460,266 +0.76(+1.04%)
Jun 11, 2021 72.77 73.53 72.65 73.04 366,122 +0.49(+0.68%)
Jun 10, 2021 73.05 73.53 69.81 72.55 801,082 +0.69(+0.96%)
Jun 09, 2021 72.99 73.29 71.38 71.86 460,079 -0.80(-1.10%)
Jun 08, 2021 70.46 72.72 69.60 72.66 743,280 +1.69(+2.38%)
Jun 07, 2021 71.02 71.60 70.37 70.97 362,217 +0.19(+0.27%)
Jun 04, 2021 71.26 71.39 70.08 70.78 422,001 +0.75(+1.07%)
Jun 03, 2021 70.26 70.39 68.65 70.03 749,239 +0.24(+0.34%)
Jun 02, 2021 68.90 70.04 68.32 69.79 658,880 +1.55(+2.27%)
Jun 01, 2021 68.90 69.88 67.19 68.24 1,168,626 +2.58(+3.93%)
May 28, 2021 66.70 66.97 64.85 65.66 651,000 -0.34(-0.52%)
May 27, 2021 65.11 66.29 64.73 66.00 933,651 +0.82(+1.26%)
May 26, 2021 63.90 65.39 63.60 65.18 665,679 +0.80(+1.24%)
May 25, 2021 64.70 65.34 64.01 64.38 708,745 -0.23(-0.36%)
May 24, 2021 62.77 65.00 62.28 64.61 1,015,983 +3.39(+5.54%)
May 21, 2021 60.65 61.35 60.20 61.22 911,740 +3.33(+5.75%)
May 20, 2021 60.03 60.28 57.63 57.89 1,165,354 -2.57(-4.25%)
May 19, 2021 61.27 61.27 57.87 60.46 2,045,731 -3.96(-6.15%)
May 18, 2021 65.24 65.93 61.89 64.42 1,538,309 -1.45(-2.20%)
May 17, 2021 64.56 65.90 64.46 65.87 777,537 +1.77(+2.76%)
May 14, 2021 63.57 64.32 63.28 64.10 826,157 +2.21(+3.57%)
May 13, 2021 62.37 63.70 60.55 61.89 1,562,922 -4.05(-6.14%)
May 12, 2021 65.54 67.29 65.54 65.94 1,276,123 +1.02(+1.57%)
May 11, 2021 62.33 65.09 62.26 64.92 973,563 +1.12(+1.76%)
May 10, 2021 64.82 64.92 62.17 63.80 1,101,028 +0.27(+0.42%)
May 07, 2021 62.44 63.90 62.05 63.53 834,743 +0.21(+0.33%)
May 06, 2021 64.29 64.37 62.53 63.32 695,501 -0.36(-0.57%)
May 05, 2021 65.19 65.90 63.01 63.68 1,091,088 -0.52(-0.81%)
May 04, 2021 63.84 64.27 62.77 64.20 1,140,356 +2.53(+4.10%)
May 03, 2021 60.58 61.90 60.50 61.67 1,041,036 +1.85(+3.09%)
Apr 30, 2021 60.14 60.53 59.27 59.82 884,600 -2.56(-4.10%)
Apr 29, 2021 63.07 63.34 61.43 62.38 1,050,114 +1.67(+2.75%)
Apr 28, 2021 60.49 61.71 60.23 60.71 1,255,635 +1.05(+1.76%)
Apr 27, 2021 58.74 59.88 58.19 59.66 803,212 +1.99(+3.45%)
Apr 26, 2021 56.39 58.20 56.29 57.67 765,353 -0.35(-0.60%)
Apr 23, 2021 56.57 58.37 56.45 58.02 508,800 +1.00(+1.75%)
Apr 22, 2021 57.50 57.51 55.84 57.02 855,957 +0.90(+1.60%)
Apr 21, 2021 55.94 57.88 55.85 56.12 1,206,646 -2.12(-3.64%)
Apr 20, 2021 59.98 60.13 56.61 58.24 929,859 -1.63(-2.72%)
Apr 19, 2021 59.84 60.47 59.36 59.87 712,337 +0.24(+0.40%)
Apr 16, 2021 60.23 60.29 59.26 59.63 748,100 -0.33(-0.55%)
Apr 15, 2021 59.63 60.43 59.11 59.96 1,050,073 +0.30(+0.50%)
Apr 14, 2021 57.71 60.45 57.31 59.66 1,663,291 +3.86(+6.92%)
Apr 13, 2021 55.52 55.97 55.25 55.80 871,542 +1.35(+2.48%)
Apr 12, 2021 55.26 55.90 54.05 54.45 967,256 +0.77(+1.43%)
Apr 09, 2021 53.45 54.07 53.20 53.68 505,100 -0.22(-0.41%)
Apr 08, 2021 53.59 54.29 52.69 53.90 963,032 -0.50(-0.92%)
Apr 07, 2021 53.67 54.89 52.18 54.40 1,265,747 +0.30(+0.55%)
Apr 06, 2021 54.91 56.32 53.78 54.10 1,763,814 +1.17(+2.21%)
Apr 05, 2021 55.08 55.28 50.90 52.93 2,127,188 -3.62(-6.40%)
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.