Skip to main content

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

33.00 +0.59 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 104.75 106.38 100.19 101.38 805,257 -6.12(-5.70%)
Sep 27, 2019 105.88 110.75 105.44 107.50 722,480 -2.44(-2.22%)
Sep 26, 2019 108.06 110.38 105.62 109.94 593,005 +0.00(+0.00%)
Sep 25, 2019 107.44 110.44 106.44 109.94 521,877 -1.94(-1.73%)
Sep 24, 2019 116.25 116.69 111.19 111.88 508,607 -5.94(-5.04%)
Sep 23, 2019 116.75 118.56 114.75 117.81 363,269 +0.19(+0.16%)
Sep 20, 2019 118.44 120.00 115.56 117.62 379,824 +0.00(+0.00%)
Sep 19, 2019 118.50 119.38 116.06 117.62 407,808 +1.81(+1.56%)
Sep 18, 2019 116.44 119.12 114.12 115.81 582,474 -3.75(-3.14%)
Sep 17, 2019 132.81 132.94 116.81 119.56 1,720,004 -11.63(-8.86%)
Sep 16, 2019 125.31 137.44 124.50 131.19 2,052,967 +25.50(+24.13%)
Sep 13, 2019 106.88 107.31 104.74 105.69 339,744 -0.75(-0.70%)
Sep 12, 2019 103.31 107.12 102.71 106.44 966,728 -3.75(-3.40%)
Sep 11, 2019 116.31 117.50 108.34 110.19 893,716 -5.63(-4.86%)
Sep 10, 2019 118.75 120.81 114.56 115.81 518,061 -1.94(-1.65%)
Sep 09, 2019 115.00 118.31 114.38 117.75 607,447 +5.69(+5.08%)
Sep 06, 2019 106.19 113.56 105.31 112.06 493,312 +1.56(+1.41%)
Sep 05, 2019 112.50 116.44 109.83 110.50 660,805 -0.25(-0.23%)
Sep 04, 2019 107.19 111.75 107.12 110.75 902,438 +8.88(+8.71%)
Sep 03, 2019 99.38 102.50 97.81 101.88 887,458 -4.12(-3.89%)
Aug 30, 2019 111.50 111.69 104.06 106.00 848,704 -5.94(-5.30%)
Aug 29, 2019 109.75 112.94 109.62 111.94 445,340 +2.50(+2.28%)
Aug 28, 2019 111.19 112.44 108.12 109.44 535,046 +3.56(+3.37%)
Aug 27, 2019 102.75 106.38 101.38 105.88 482,171 +4.19(+4.12%)
Aug 26, 2019 106.06 107.00 100.81 101.69 757,278 -0.25(-0.25%)
Aug 23, 2019 102.19 105.31 99.56 101.94 1,071,488 -5.56(-5.17%)
Aug 22, 2019 110.31 110.94 105.69 107.50 455,702 -1.81(-1.66%)
Aug 21, 2019 113.50 114.06 108.25 109.31 405,834 -0.06(-0.06%)
Aug 20, 2019 108.06 111.12 106.00 109.38 457,380 -0.12(-0.11%)
Aug 19, 2019 108.44 110.12 106.75 109.50 647,778 +4.81(+4.60%)
Aug 16, 2019 104.44 105.56 102.69 104.69 412,592 +0.94(+0.90%)
Aug 15, 2019 103.25 105.38 101.81 103.75 509,494 -2.69(-2.53%)
Aug 14, 2019 106.50 107.75 102.12 106.44 639,813 -7.81(-6.84%)
Aug 13, 2019 104.44 115.44 104.00 114.25 721,189 +9.25(+8.81%)
Aug 12, 2019 105.06 106.31 103.06 105.00 402,809 +1.69(+1.63%)
Aug 09, 2019 102.62 105.31 102.19 103.31 717,952 +5.69(+5.83%)
Aug 08, 2019 96.25 98.31 95.00 97.62 426,968 +1.62(+1.69%)
Aug 07, 2019 95.62 96.62 89.69 96.00 1,895,086 -5.88(-5.77%)
Aug 06, 2019 106.69 107.06 100.69 101.88 468,771 -4.06(-3.84%)
Aug 05, 2019 104.50 109.00 104.31 105.94 629,910 -1.69(-1.57%)
Aug 02, 2019 110.00 110.19 107.41 107.62 625,408 +2.69(+2.56%)
Aug 01, 2019 116.38 116.50 101.38 104.94 1,739,722 -14.69(-12.28%)
Jul 31, 2019 122.00 122.94 119.00 119.62 525,912 -0.88(-0.73%)
Jul 30, 2019 116.00 120.81 115.44 120.50 429,307 +4.81(+4.16%)
Jul 29, 2019 114.56 115.81 110.81 115.69 544,322 +3.44(+3.06%)
Jul 26, 2019 112.00 113.31 110.31 112.25 417,280 +1.12(+1.01%)
Jul 25, 2019 113.75 114.44 111.00 111.12 420,127 -0.06(-0.06%)
Jul 24, 2019 115.31 118.09 108.88 111.19 763,388 -4.06(-3.52%)
Jul 23, 2019 112.81 115.50 111.06 115.25 384,696 +2.31(+2.05%)
Jul 22, 2019 111.75 113.25 110.94 112.94 509,552 +0.56(+0.50%)
Jul 19, 2019 110.75 113.00 108.12 112.38 584,608 +1.69(+1.53%)
Jul 18, 2019 115.06 115.31 107.00 110.69 844,113 -3.81(-3.33%)
Jul 17, 2019 121.38 121.38 114.19 114.50 675,333 -6.12(-5.08%)
Jul 16, 2019 126.88 129.00 116.31 120.62 714,496 -5.06(-4.03%)
Jul 15, 2019 131.88 131.88 125.31 125.69 319,248 -4.19(-3.22%)
Jul 12, 2019 129.69 131.25 128.44 129.88 261,280 -0.69(-0.53%)
Jul 11, 2019 130.94 132.31 129.25 130.56 316,556 -0.38(-0.29%)
Jul 10, 2019 126.38 130.94 125.88 130.94 716,159 +10.37(+8.61%)
Jul 09, 2019 119.38 120.62 118.19 120.56 417,684 +2.06(+1.74%)
Jul 08, 2019 119.50 122.38 117.94 118.50 586,379 -0.31(-0.26%)
Jul 05, 2019 116.88 119.38 116.25 118.81 401,440 +3.44(+2.98%)
Jul 03, 2019 116.31 116.94 113.02 115.38 265,408 +1.25(+1.10%)
Jul 02, 2019 124.19 124.19 112.75 114.12 788,067 -11.25(-8.97%)
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.