Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

34.19 +0.46 (+1.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 110.94 112.19 110.06 111.38 459,996 -0.06(-0.06%)
Sep 28, 2017 115.88 116.31 109.88 111.44 880,692 -2.06(-1.82%)
Sep 27, 2017 114.37 111.69 113.50 593,776 +0.69(+0.61%)
Sep 26, 2017 112.25 113.38 110.75 112.81 520,193 -1.44(-1.26%)
Sep 25, 2017 109.81 114.44 109.81 114.25 943,288 +6.81(+6.34%)
Sep 22, 2017 106.94 108.00 106.25 107.44 292,097 -0.37(-0.35%)
Sep 21, 2017 106.50 108.19 105.30 107.81 516,299 +0.06(+0.06%)
Sep 20, 2017 106.56 109.44 105.41 107.75 1,063,186 +2.81(+2.68%)
Sep 19, 2017 107.25 107.56 103.75 104.94 469,615 -1.25(-1.18%)
Sep 18, 2017 105.81 106.94 103.53 106.19 567,090 -0.62(-0.58%)
Sep 15, 2017 106.75 107.25 105.75 106.81 474,720 +1.31(+1.24%)
Sep 14, 2017 106.31 108.56 105.00 105.50 1,025,988 +1.31(+1.26%)
Sep 13, 2017 101.19 104.19 100.69 104.19 928,845 +4.06(+4.06%)
Sep 12, 2017 99.19 100.50 98.75 100.12 608,668 +1.00(+1.01%)
Sep 11, 2017 96.06 99.81 95.19 99.12 772,472 +1.69(+1.73%)
Sep 08, 2017 102.56 102.94 96.06 97.44 868,473 -5.69(-5.52%)
Sep 07, 2017 102.38 103.81 101.81 103.12 721,935 -0.25(-0.24%)
Sep 06, 2017 103.12 104.31 101.88 103.38 842,882 +2.56(+2.54%)
Sep 05, 2017 101.12 102.56 100.62 100.81 1,095,779 +3.94(+4.06%)
Sep 01, 2017 96.19 96.97 94.38 96.88 659,687 +0.69(+0.71%)
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%)
Jun 01, 2017 104.25 107.31 102.31 102.50 1,358,106 -0.88(-0.85%)
May 31, 2017 103.81 105.01 101.25 103.38 1,425,728 -5.75(-5.27%)
May 30, 2017 107.81 110.43 106.88 109.12 568,125 -0.94(-0.85%)
May 26, 2017 107.06 110.50 106.12 110.06 819,071 +4.62(+4.39%)
May 25, 2017 115.31 116.94 104.47 105.44 2,725,948 -11.94(-10.17%)
May 24, 2017 117.69 119.75 116.12 117.38 1,143,936 -1.00(-0.84%)
May 23, 2017 117.19 118.44 116.12 118.38 910,665 +2.38(+2.05%)
May 22, 2017 116.25 117.38 115.31 116.00 1,028,541 +1.31(+1.14%)
May 19, 2017 112.94 115.06 112.75 114.69 996,588 +4.88(+4.44%)
May 18, 2017 107.06 111.12 106.56 109.81 975,277 +1.31(+1.21%)
May 17, 2017 108.75 110.75 106.56 108.50 1,314,753 +1.69(+1.58%)
May 16, 2017 109.19 110.12 106.50 106.81 846,680 -1.44(-1.33%)
May 15, 2017 110.25 110.38 107.34 108.25 1,227,378 +4.50(+4.34%)
May 12, 2017 103.75 104.19 101.56 103.75 779,830 +0.38(+0.36%)
May 11, 2017 104.44 105.31 102.50 103.38 1,184,365 +1.56(+1.53%)
May 10, 2017 98.62 103.38 98.19 101.81 1,834,755 +5.75(+5.99%)
May 09, 2017 97.31 98.00 94.31 96.06 1,115,049 -2.00(-2.04%)
May 08, 2017 97.69 99.62 95.12 98.06 1,224,621 +0.44(+0.45%)
May 05, 2017 94.06 98.94 94.00 97.62 1,431,620 +3.81(+4.06%)
May 04, 2017 99.75 99.88 93.31 93.81 2,749,217 -9.88(-9.52%)
May 03, 2017 103.88 105.00 101.88 103.69 1,144,590 +0.31(+0.30%)
May 02, 2017 108.38 108.38 102.03 103.38 1,676,469 -4.75(-4.39%)
May 01, 2017 108.75 109.15 107.31 108.12 602,453 -1.56(-1.42%)
Apr 28, 2017 111.06 111.88 108.31 109.69 843,380 -0.50(-0.45%)
Apr 27, 2017 107.62 110.44 105.75 110.19 1,506,375 -0.31(-0.28%)
Apr 26, 2017 109.88 114.56 109.56 110.50 1,269,104 -2.12(-1.89%)
Apr 25, 2017 109.81 113.00 108.81 112.62 1,078,888 +2.25(+2.04%)
Apr 24, 2017 111.19 111.56 109.52 110.38 864,523 -1.31(-1.18%)
Apr 21, 2017 116.94 116.94 110.25 111.69 1,498,222 -5.06(-4.34%)
Apr 20, 2017 117.62 119.69 116.19 116.75 1,202,151 -1.75(-1.48%)
Apr 19, 2017 127.81 128.38 116.19 118.50 1,805,045 -9.69(-7.56%)
Apr 18, 2017 127.31 129.44 125.81 128.19 684,455 -0.19(-0.15%)
Apr 17, 2017 130.06 130.56 128.12 128.38 582,568 -1.69(-1.30%)
Apr 13, 2017 131.25 131.69 129.50 130.06 851,081 +0.44(+0.34%)
Apr 12, 2017 132.50 133.25 128.88 129.62 986,961 -1.06(-0.81%)
Apr 11, 2017 130.06 131.81 128.40 130.69 1,158,081 +0.63(+0.48%)
Apr 10, 2017 128.81 130.38 128.00 130.06 869,105 +4.19(+3.33%)
Apr 07, 2017 124.50 126.38 124.06 125.88 756,640 +2.31(+1.87%)
Apr 06, 2017 123.00 124.12 122.62 123.56 545,523 +3.81(+3.18%)
Apr 05, 2017 123.56 124.44 119.11 119.75 1,335,438 -0.75(-0.62%)
Apr 04, 2017 118.62 121.00 117.88 120.50 795,097 +3.62(+3.10%)
Apr 03, 2017 118.25 118.69 116.19 116.88 664,688 -2.00(-1.68%)
Mar 31, 2017 116.12 119.38 116.00 118.88 961,174 +1.62(+1.39%)
Mar 30, 2017 115.25 117.81 114.50 117.25 1,301,790 +4.38(+3.88%)
Mar 29, 2017 108.94 113.56 108.88 112.88 1,171,645 +4.56(+4.21%)
Mar 28, 2017 107.62 110.00 107.06 108.31 837,988 +2.50(+2.36%)
Mar 27, 2017 103.56 106.06 102.75 105.81 798,390 -1.25(-1.17%)
Mar 24, 2017 106.12 107.19 104.78 107.06 643,362 +1.56(+1.48%)
Mar 23, 2017 106.06 106.56 104.96 105.50 671,980 -2.06(-1.92%)
Mar 22, 2017 105.50 108.25 102.62 107.56 1,319,162 -0.13(-0.12%)
Mar 21, 2017 111.62 112.31 106.75 107.69 1,340,888 -3.39(-3.05%)
Mar 20, 2017 110.62 112.94 109.88 111.08 917,757 -1.48(-1.32%)
Mar 17, 2017 114.19 114.25 112.00 112.56 865,828 -0.44(-0.39%)
Mar 16, 2017 113.44 113.62 111.38 113.00 1,297,917 -0.06(-0.05%)
Mar 15, 2017 111.69 113.88 110.44 113.06 2,392,992 +3.69(+3.37%)
Mar 14, 2017 107.50 109.69 105.56 109.38 2,046,193 -1.75(-1.57%)
Mar 13, 2017 111.44 112.50 110.00 111.12 1,166,417 -0.44(-0.39%)
Mar 10, 2017 116.56 116.56 110.75 111.56 2,106,336 -5.50(-4.70%)
Mar 09, 2017 117.69 118.00 112.12 117.06 2,396,992 -3.00(-2.50%)
Mar 08, 2017 130.50 132.71 118.94 120.06 2,999,825 -13.69(-10.23%)
Mar 07, 2017 136.56 136.63 133.69 133.75 818,266 -0.56(-0.42%)
Mar 06, 2017 135.09 135.88 133.25 134.31 1,017,663 +0.12(+0.09%)
Mar 03, 2017 132.00 134.88 131.75 134.19 1,100,149 +2.63(+2.00%)
Mar 02, 2017 132.50 134.31 131.06 131.56 2,004,384 -5.50(-4.01%)
Mar 01, 2017 139.38 140.12 136.75 137.06 1,271,205 -1.06(-0.77%)
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.