Skip to main content

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

32.62 +0.88 (+2.77%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 135.69 138.25 134.00 138.12 1,848,240 -0.06(-0.05%)
Feb 27, 2017 140.06 140.31 137.75 138.19 716,995 +0.44(+0.32%)
Feb 24, 2017 137.38 138.81 137.25 137.75 789,252 -1.44(-1.03%)
Feb 23, 2017 140.94 142.06 138.38 139.19 1,550,301 +3.56(+2.63%)
Feb 22, 2017 135.69 136.12 134.38 135.62 1,268,094 -3.62(-2.60%)
Feb 21, 2017 141.50 141.50 138.62 139.25 1,304,009 +2.94(+2.16%)
Feb 17, 2017 136.31 136.31 136.31 0 -0.31(-0.23%)
Feb 16, 2017 137.44 137.69 133.38 136.62 1,541,847 +1.12(+0.83%)
Feb 15, 2017 135.19 137.94 134.75 135.50 1,231,249 -0.88(-0.64%)
Feb 14, 2017 138.69 138.75 135.70 136.38 1,052,855 +1.12(+0.83%)
Feb 13, 2017 136.31 136.92 134.50 135.25 1,001,702 -4.44(-3.18%)
Feb 10, 2017 139.88 141.06 138.94 139.69 1,688,917 +4.06(+3.00%)
Feb 09, 2017 136.44 136.65 134.50 135.62 1,292,129 +2.62(+1.97%)
Feb 08, 2017 130.38 134.16 128.56 133.00 1,785,769 +0.69(+0.52%)
Feb 07, 2017 132.38 132.93 130.06 132.31 2,279,985 -4.56(-3.33%)
Feb 06, 2017 139.94 140.56 135.69 136.88 1,507,762 -3.56(-2.54%)
Feb 03, 2017 139.31 142.38 138.76 140.44 892,287 +0.44(+0.31%)
Feb 02, 2017 141.31 141.81 137.94 140.00 1,035,339 +0.94(+0.67%)
Feb 01, 2017 137.75 140.78 135.50 139.06 1,589,956 +3.75(+2.77%)
Jan 31, 2017 137.00 139.00 134.34 135.31 1,169,668 +0.75(+0.56%)
Jan 30, 2017 136.12 136.12 133.62 134.56 844,551 -2.56(-1.87%)
Jan 27, 2017 137.19 138.31 134.06 137.12 1,335,171 -3.19(-2.27%)
Jan 26, 2017 138.31 141.62 137.88 140.31 1,509,532 +4.87(+3.60%)
Jan 25, 2017 134.75 138.69 134.25 135.44 1,197,159 -1.06(-0.78%)
Jan 24, 2017 136.50 139.12 136.38 136.50 1,024,344 +1.19(+0.88%)
Jan 23, 2017 132.88 136.75 132.80 135.31 1,143,964 -1.69(-1.23%)
Jan 20, 2017 138.75 139.62 136.88 137.00 1,347,213 +4.81(+3.64%)
Jan 19, 2017 133.62 134.62 130.38 132.19 1,179,195 +0.19(+0.14%)
Jan 18, 2017 132.44 136.75 130.00 132.00 1,810,604 -6.06(-4.39%)
Jan 17, 2017 142.50 142.81 137.56 138.06 1,000,307 -0.06(-0.05%)
Jan 13, 2017 138.12 138.12 138.12 0 -2.81(-2.00%)
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.