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 (%)
Feb 28, 2019 123.12 124.56 121.75 123.62 253,603 +0.88(+0.71%)
Feb 27, 2019 121.56 124.56 120.19 122.75 493,057 +5.12(+4.36%)
Feb 26, 2019 117.00 118.88 116.00 117.62 358,638 +1.19(+1.02%)
Feb 25, 2019 119.69 120.56 115.19 116.44 633,844 -7.75(-6.24%)
Feb 22, 2019 125.31 126.50 124.06 124.19 322,192 +1.31(+1.07%)
Feb 21, 2019 123.25 124.12 121.88 122.88 289,265 -1.31(-1.06%)
Feb 20, 2019 119.62 125.75 119.62 124.19 393,162 +3.19(+2.63%)
Feb 19, 2019 118.38 121.31 118.06 121.00 329,151 +1.00(+0.83%)
Feb 15, 2019 117.88 120.25 117.19 120.00 495,296 +5.12(+4.46%)
Feb 14, 2019 111.44 115.12 109.56 114.88 552,398 +2.19(+1.94%)
Feb 13, 2019 111.62 114.94 111.62 112.69 530,222 +3.62(+3.32%)
Feb 12, 2019 112.25 112.50 108.44 109.06 501,341 +3.06(+2.89%)
Feb 11, 2019 103.00 107.00 101.56 106.00 537,630 -1.38(-1.28%)
Feb 08, 2019 108.06 108.38 105.25 107.38 412,208 +0.25(+0.23%)
Feb 07, 2019 110.81 111.50 103.56 107.12 646,052 -5.25(-4.67%)
Feb 06, 2019 110.00 113.88 108.62 112.38 543,302 +0.94(+0.84%)
Feb 05, 2019 111.38 115.38 110.56 111.44 640,669 -4.38(-3.78%)
Feb 04, 2019 113.50 116.19 109.75 115.81 717,947 -2.62(-2.22%)
Feb 01, 2019 113.75 119.69 113.75 118.44 538,288 +5.50(+4.87%)
Jan 31, 2019 115.75 118.50 111.25 112.94 651,560 -1.25(-1.09%)
Jan 30, 2019 112.75 116.62 111.88 114.19 571,093 +4.88(+4.46%)
Jan 29, 2019 108.56 112.44 108.56 109.31 551,918 +3.94(+3.74%)
Jan 28, 2019 104.94 105.62 102.00 105.38 769,672 -5.81(-5.23%)
Jan 25, 2019 110.50 112.25 109.44 111.19 316,832 +1.50(+1.37%)
Jan 24, 2019 107.56 110.75 107.06 109.69 430,214 +2.31(+2.15%)
Jan 23, 2019 109.88 110.12 104.25 107.38 593,995 -1.62(-1.49%)
Jan 22, 2019 108.38 109.56 105.00 109.00 610,626 -3.81(-3.38%)
Jan 18, 2019 108.88 113.62 107.44 112.81 808,064 +5.81(+5.43%)
Jan 17, 2019 104.31 108.56 102.12 107.00 809,066 -0.62(-0.58%)
Jan 16, 2019 105.69 107.94 103.25 107.62 575,124 +1.19(+1.12%)
Jan 15, 2019 103.62 107.31 103.62 106.44 461,815 +5.69(+5.65%)
Jan 14, 2019 103.25 105.44 99.81 100.75 540,031 -4.31(-4.10%)
Jan 11, 2019 106.25 107.88 103.06 105.06 645,760 -3.44(-3.17%)
Jan 10, 2019 104.88 109.56 104.00 108.50 657,004 +0.88(+0.81%)
Jan 09, 2019 103.19 108.62 101.06 107.62 1,047,069 +10.06(+10.31%)
Jan 08, 2019 96.25 98.38 94.94 97.56 550,085 +4.00(+4.28%)
Jan 07, 2019 93.50 97.75 92.81 93.56 663,245 +1.75(+1.91%)
Jan 04, 2019 91.69 95.50 89.75 91.81 913,984 +3.94(+4.48%)
Jan 03, 2019 88.69 88.88 82.69 87.88 582,920 +1.81(+2.11%)
Jan 02, 2019 78.75 90.06 78.00 86.06 982,156 +2.94(+3.53%)
Dec 31, 2018 82.19 83.62 79.19 83.12 652,576 +2.56(+3.18%)
Dec 28, 2018 80.69 82.50 78.12 80.56 662,736 -1.94(-2.35%)
Dec 27, 2018 81.81 82.75 78.12 82.50 693,498 -4.88(-5.58%)
Dec 26, 2018 76.31 87.44 76.25 87.38 867,901 +9.69(+12.47%)
Dec 24, 2018 81.12 81.56 77.50 77.69 333,280 -5.06(-6.12%)
Dec 21, 2018 83.50 85.94 81.94 82.75 503,920 -2.56(-3.00%)
Dec 20, 2018 86.81 89.50 83.75 85.31 771,395 -5.31(-5.86%)
Dec 19, 2018 89.75 93.88 89.06 90.62 681,217 +3.38(+3.87%)
Dec 18, 2018 98.44 98.56 85.75 87.25 1,317,733 -12.00(-12.09%)
Dec 17, 2018 107.50 107.94 98.62 99.25 809,987 -7.31(-6.86%)
Dec 14, 2018 111.50 111.56 105.50 106.56 616,112 -6.06(-5.38%)
Dec 13, 2018 104.75 115.00 104.38 112.62 672,738 +6.44(+6.06%)
Dec 12, 2018 111.25 112.38 105.69 106.19 563,777 -2.44(-2.24%)
Dec 11, 2018 110.44 111.50 106.81 108.62 415,308 +3.81(+3.64%)
Dec 10, 2018 107.25 110.31 103.88 104.81 550,658 -7.19(-6.42%)
Dec 07, 2018 117.00 119.31 111.38 112.00 838,160 +3.06(+2.81%)
Dec 06, 2018 107.06 110.00 102.00 108.94 1,076,889 -5.25(-4.60%)
Dec 04, 2018 115.12 117.25 113.19 114.19 690,608 -1.25(-1.08%)
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.