Skip to main content

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

32.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.76 18.00 16.10 17.13 12,992,480 -1.69(-8.98%)
Nov 29, 2021 20.04 20.17 18.45 18.82 7,127,224 +0.45(+2.44%)
Nov 26, 2021 20.68 20.70 17.62 18.37 10,862,076 -5.15(-21.89%)
Nov 24, 2021 23.43 23.89 23.42 23.52 1,376,612 -0.24(-1.01%)
Nov 23, 2021 23.11 23.81 23.11 23.76 2,640,408 +1.45(+6.49%)
Nov 22, 2021 21.91 22.64 21.87 22.31 1,861,308 +0.59(+2.73%)
Nov 19, 2021 22.59 22.69 21.56 21.72 2,568,032 -1.39(-6.01%)
Nov 18, 2021 23.00 23.16 23.09 23.11 2,867,648 +0.43(+1.92%)
Nov 17, 2021 23.31 23.34 22.22 22.67 2,629,768 -0.89(-3.77%)
Nov 16, 2021 23.43 23.79 23.16 23.56 1,256,824 +0.15(+0.63%)
Nov 15, 2021 22.91 23.47 22.74 23.41 2,226,408 +0.04(+0.17%)
Nov 12, 2021 23.24 23.60 23.09 23.37 1,831,368 -0.20(-0.86%)
Nov 11, 2021 23.75 24.03 23.26 23.57 1,407,044 -0.09(-0.38%)
Nov 10, 2021 24.79 23.66 3,021,824 -1.25(-5.02%)
Nov 09, 2021 24.47 24.94 24.25 24.91 1,916,004 +0.51(+2.07%)
Nov 08, 2021 23.99 24.45 23.97 24.41 1,294,280 +0.48(+2.02%)
Nov 05, 2021 23.27 24.09 22.93 23.93 2,820,372 +1.31(+5.78%)
Nov 04, 2021 24.30 24.38 22.37 22.62 4,167,444 -0.16(-0.70%)
Nov 03, 2021 23.41 23.68 22.61 22.78 4,224,868 -1.68(-6.88%)
Nov 02, 2021 24.25 24.59 24.08 24.46 834,536 +0.06(+0.25%)
Nov 01, 2021 24.71 24.71 24.38 24.40 1,100,148 +0.28(+1.15%)
Oct 29, 2021 24.00 24.38 23.66 24.12 1,579,380 -0.33(-1.34%)
Oct 28, 2021 24.05 24.45 23.65 24.45 1,829,584 +0.36(+1.48%)
Oct 27, 2021 24.64 25.05 24.09 24.09 2,636,228 -1.18(-4.69%)
Oct 26, 2021 25.07 25.28 1,346,000 +0.42(+1.69%)
Oct 25, 2021 25.18 25.39 24.82 24.86 1,868,568 -0.06(-0.24%)
Oct 22, 2021 24.74 24.92 24.30 24.92 1,823,348 +0.34(+1.38%)
Oct 21, 2021 24.80 25.00 23.79 24.58 3,650,028 -0.72(-2.84%)
Oct 20, 2021 24.39 25.36 24.25 25.30 2,738,620 +0.60(+2.42%)
Oct 19, 2021 24.34 25.08 24.16 24.70 1,779,404 +0.30(+1.24%)
Oct 18, 2021 25.01 25.16 24.22 24.39 2,308,744 -0.18(-0.74%)
Oct 15, 2021 24.73 24.86 24.39 24.58 1,515,016 +0.18(+0.74%)
Oct 14, 2021 24.32 24.45 23.91 24.40 1,868,456 +0.44(+1.82%)
Oct 13, 2021 23.48 24.13 23.26 23.96 2,682,148 +0.10(+0.43%)
Oct 12, 2021 23.98 24.27 23.58 23.86 1,528,276 +0.00(+0.02%)
Oct 11, 2021 24.01 24.23 23.82 23.86 1,894,248 +0.62(+2.65%)
Oct 08, 2021 23.55 23.77 22.97 23.24 2,179,460 -0.00(-0.01%)
Oct 07, 2021 22.20 23.25 21.99 23.24 2,476,272 +0.95(+4.24%)
Oct 06, 2021 22.79 22.79 22.18 22.30 3,144,264 -1.20(-5.12%)
Oct 05, 2021 23.20 23.54 23.08 23.50 2,489,716 +0.89(+3.95%)
Oct 04, 2021 22.31 23.06 22.31 22.61 2,788,652 +0.96(+4.42%)
Oct 01, 2021 21.16 21.78 20.98 21.65 2,237,912 +0.59(+2.83%)
Sep 30, 2021 20.48 21.66 20.19 21.05 5,586,612 +0.14(+0.66%)
Sep 29, 2021 21.06 21.50 20.82 20.92 1,490,204 -0.02(-0.12%)
Sep 28, 2021 21.77 21.81 20.81 20.94 3,582,628 -0.37(-1.71%)
Sep 27, 2021 21.22 21.44 21.12 21.31 3,557,728 +0.87(+4.26%)
Sep 24, 2021 20.07 20.56 20.07 20.44 2,966,512 +0.30(+1.49%)
Sep 23, 2021 19.68 20.21 19.67 20.14 3,146,716 +0.64(+3.31%)
Sep 22, 2021 19.35 19.66 19.22 19.49 1,730,772 +0.62(+3.30%)
Sep 21, 2021 18.93 18.96 18.30 18.87 1,732,120 +0.01(+0.03%)
Sep 20, 2021 18.85 19.02 18.33 18.86 2,749,108 -0.54(-2.76%)
Sep 17, 2021 19.39 19.53 19.11 19.40 2,011,812 -0.31(-1.56%)
Sep 16, 2021 19.61 19.82 19.23 19.71 2,090,980 +0.02(+0.09%)
Sep 15, 2021 19.62 20.04 19.61 19.69 5,328,220 +0.85(+4.50%)
Sep 14, 2021 19.20 19.22 18.69 18.84 1,871,268 -0.17(-0.88%)
Sep 13, 2021 18.97 19.17 18.79 19.01 2,624,120 +0.45(+2.44%)
Sep 10, 2021 18.67 18.70 18.46 18.56 2,523,420 +0.77(+4.33%)
Sep 09, 2021 17.82 18.54 17.57 17.79 3,877,104 -0.58(-3.17%)
Sep 08, 2021 18.59 18.61 18.21 18.37 2,037,824 +0.33(+1.84%)
Sep 07, 2021 18.00 18.30 17.86 18.04 2,161,616 -0.47(-2.55%)
Sep 03, 2021 18.68 18.88 18.43 18.51 2,099,576 -0.17(-0.90%)
Sep 02, 2021 18.73 19.09 18.66 18.68 4,564,252 +0.75(+4.20%)
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.