Skip to main content

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

33.00 +0.59 (+1.82%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 93.31 97.31 93.25 96.19 1,512,757 +5.06(+5.56%)
Aug 30, 2017 91.81 94.19 90.75 91.12 1,058,824 -1.62(-1.75%)
Aug 29, 2017 92.38 93.31 90.50 92.75 1,099,915 -0.62(-0.67%)
Aug 28, 2017 96.19 96.31 91.38 93.38 1,445,329 -3.94(-4.05%)
Aug 25, 2017 96.31 97.69 96.06 97.31 693,172 +0.56(+0.58%)
Aug 24, 2017 97.75 97.94 94.38 96.75 1,103,942 -2.62(-2.64%)
Aug 23, 2017 97.06 99.88 96.62 99.38 691,189 +2.19(+2.25%)
Aug 22, 2017 97.19 98.56 96.19 97.19 618,283 +1.00(+1.04%)
Aug 21, 2017 99.31 99.94 94.62 96.19 914,548 -4.87(-4.82%)
Aug 18, 2017 95.06 101.44 93.69 101.06 1,401,876 +6.56(+6.94%)
Aug 17, 2017 92.94 95.31 92.56 94.50 640,426 +0.81(+0.87%)
Aug 16, 2017 97.50 98.50 93.38 93.69 1,128,913 -3.19(-3.29%)
Aug 15, 2017 95.12 97.19 94.56 96.88 597,303 +0.44(+0.45%)
Aug 14, 2017 101.56 103.25 96.25 96.44 1,037,873 -5.31(-5.22%)
Aug 11, 2017 99.62 102.56 98.50 101.75 659,155 +1.62(+1.62%)
Aug 10, 2017 106.88 107.06 100.00 100.12 1,166,366 -4.88(-4.64%)
Aug 09, 2017 104.56 105.21 102.78 105.00 751,244 +1.88(+1.82%)
Aug 08, 2017 102.75 105.25 102.38 103.12 696,799 -1.00(-0.96%)
Aug 07, 2017 102.50 104.62 100.94 104.12 873,667 -0.69(-0.66%)
Aug 04, 2017 103.06 105.44 101.58 104.81 695,995 +2.19(+2.13%)
Aug 03, 2017 106.50 106.81 101.99 102.62 998,463 -2.50(-2.38%)
Aug 02, 2017 103.69 105.56 101.19 105.12 1,000,696 +1.19(+1.14%)
Aug 01, 2017 105.75 105.91 100.13 103.94 1,087,497 -4.38(-4.04%)
Jul 31, 2017 105.38 108.88 103.69 108.31 951,024 +2.56(+2.42%)
Jul 28, 2017 104.25 106.31 104.06 105.75 962,903 +2.31(+2.24%)
Jul 27, 2017 102.69 103.88 100.94 103.44 1,025,624 +1.75(+1.72%)
Jul 26, 2017 100.25 102.38 98.25 101.69 1,463,207 +3.38(+3.43%)
Jul 25, 2017 96.06 98.62 95.31 98.31 1,208,378 +5.88(+6.36%)
Jul 24, 2017 91.88 92.75 91.44 92.44 723,322 +2.81(+3.14%)
Jul 21, 2017 93.81 93.81 89.12 89.62 1,443,200 -4.88(-5.16%)
Jul 20, 2017 97.81 97.88 94.19 94.50 846,746 -1.56(-1.63%)
Jul 19, 2017 94.00 96.75 93.94 96.06 1,305,384 +2.50(+2.67%)
Jul 18, 2017 94.50 94.62 92.00 93.56 781,780 +1.88(+2.04%)
Jul 17, 2017 93.56 94.38 91.69 91.69 811,607 -2.62(-2.78%)
Jul 14, 2017 93.25 94.62 92.19 94.31 1,201,569 +2.38(+2.58%)
Jul 13, 2017 90.38 92.69 89.88 91.94 827,676 +2.62(+2.94%)
Jul 12, 2017 91.94 93.44 88.12 89.31 1,540,093 +1.12(+1.28%)
Jul 11, 2017 85.12 88.94 84.75 88.19 844,668 +2.62(+3.07%)
Jul 10, 2017 83.88 87.19 83.62 85.56 583,912 +0.38(+0.44%)
Jul 07, 2017 86.62 86.88 83.12 85.19 1,189,272 -3.81(-4.28%)
Jul 06, 2017 91.56 93.94 88.68 89.00 1,256,795 +0.88(+0.99%)
Jul 05, 2017 94.38 94.54 87.69 88.12 1,445,385 -7.00(-7.36%)
Jul 03, 2017 94.00 95.69 94.00 95.12 638,261 +2.25(+2.42%)
Jun 30, 2017 89.88 93.12 89.12 92.88 918,817 +5.06(+5.77%)
Jun 29, 2017 88.75 90.19 87.12 87.81 1,395,182 +0.31(+0.36%)
Jun 28, 2017 85.44 87.75 84.38 87.50 1,197,033 +1.94(+2.26%)
Jun 27, 2017 83.69 86.25 83.38 85.56 1,087,610 +3.06(+3.71%)
Jun 26, 2017 81.56 82.94 79.44 82.50 800,288 +1.25(+1.54%)
Jun 23, 2017 79.94 81.62 79.12 81.25 762,169 +1.50(+1.88%)
Jun 22, 2017 80.00 81.88 79.59 79.75 923,081 +1.19(+1.51%)
Jun 21, 2017 83.12 85.31 77.26 78.56 2,083,649 -4.38(-5.28%)
Jun 20, 2017 82.50 83.31 80.81 82.94 1,452,766 -3.31(-3.84%)
Jun 19, 2017 89.00 89.50 86.06 86.25 959,351 -2.12(-2.40%)
Jun 16, 2017 88.75 88.75 87.50 88.38 606,543 +1.12(+1.29%)
Jun 15, 2017 87.88 88.31 86.94 87.25 840,166 -1.06(-1.20%)
Jun 14, 2017 93.94 95.12 87.53 88.31 2,480,880 -6.94(-7.28%)
Jun 13, 2017 93.56 95.69 91.87 95.25 951,636 +1.38(+1.46%)
Jun 12, 2017 95.62 96.44 93.62 93.88 727,971 +0.62(+0.67%)
Jun 09, 2017 92.31 94.38 91.88 93.25 715,975 +1.12(+1.22%)
Jun 08, 2017 91.44 94.12 91.12 92.12 862,025 -0.75(-0.81%)
Jun 07, 2017 100.69 101.38 92.38 92.88 3,060,417 -10.50(-10.16%)
Jun 06, 2017 98.62 103.69 98.62 103.38 1,214,397 +3.56(+3.57%)
Jun 05, 2017 98.44 100.25 97.56 99.81 983,652 -1.63(-1.60%)
Jun 02, 2017 100.31 102.64 98.62 101.44 1,321,679 -1.06(-1.04%)
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.