Skip to main content

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

32.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.068 9.068 9.068 9,354,084 +0.05(+0.58%)
Dec 30, 2020 8.873 9.193 8.855 9.015 9,354,084 +0.04(+0.47%)
Dec 29, 2020 9.062 9.080 8.910 8.973 6,445,088 +0.10(+1.07%)
Dec 28, 2020 9.027 9.115 8.832 8.877 11,018,408 -0.16(-1.72%)
Dec 24, 2020 8.890 9.037 8.850 9.033 4,098,800 +0.08(+0.87%)
Dec 23, 2020 8.735 9.113 8.730 8.955 12,163,500 +0.35(+4.07%)
Dec 22, 2020 8.710 8.805 8.565 8.605 12,812,372 -0.28(-3.15%)
Dec 21, 2020 8.640 9.002 8.605 8.885 22,437,848 -0.46(-4.97%)
Dec 18, 2020 9.268 9.440 9.227 9.350 11,204,000 +0.18(+1.96%)
Dec 17, 2020 9.098 9.200 9.050 9.170 9,118,168 +0.22(+2.46%)
Dec 16, 2020 8.842 8.980 8.727 8.950 12,136,396 +0.12(+1.36%)
Dec 15, 2020 8.717 8.870 8.678 8.830 10,479,932 +0.19(+2.23%)
Dec 14, 2020 8.633 8.672 8.238 8.637 14,504,944 +0.13(+1.50%)
Dec 11, 2020 8.575 8.615 8.428 8.510 7,836,800 -0.09(-1.08%)
Dec 10, 2020 8.490 8.875 8.477 8.602 16,669,492 +0.38(+4.62%)
Dec 09, 2020 8.357 8.400 8.030 8.223 14,366,672 -0.04(-0.42%)
Dec 08, 2020 8.175 8.295 8.088 8.258 9,237,684 +0.01(+0.12%)
Dec 07, 2020 8.270 8.475 8.210 8.248 11,880,940 -0.05(-0.60%)
Dec 04, 2020 8.172 8.390 8.165 8.297 12,246,800 +0.18(+2.19%)
Dec 03, 2020 7.975 8.193 7.933 8.120 14,697,912 +0.09(+1.09%)
Dec 02, 2020 7.872 8.250 7.867 8.033 14,911,288 +0.16(+2.06%)
Dec 01, 2020 8.030 8.050 7.747 7.870 10,407,284 -0.18(-2.24%)
Nov 30, 2020 8.135 8.205 7.905 8.050 16,249,988 -0.14(-1.77%)
Nov 27, 2020 8.160 8.261 8.102 8.195 7,326,000 -0.06(-0.79%)
Nov 25, 2020 8.245 8.390 8.095 8.260 18,114,800 +0.27(+3.41%)
Nov 24, 2020 7.725 8.100 7.718 7.987 21,278,408 +0.61(+8.27%)
Nov 23, 2020 7.450 7.505 7.367 7.378 14,520,404 +0.08(+1.17%)
Nov 20, 2020 7.155 7.332 7.150 7.293 15,354,000 +0.08(+1.11%)
Nov 19, 2020 7.165 7.247 7.070 7.213 11,631,948 +0.03(+0.35%)
Nov 18, 2020 7.228 7.357 7.170 7.188 17,918,424 +0.05(+0.67%)
Nov 17, 2020 6.995 7.195 6.947 7.140 14,605,192 +0.04(+0.60%)
Nov 16, 2020 7.245 7.265 7.032 7.098 16,629,820 +0.28(+4.11%)
Nov 13, 2020 6.995 7.018 6.777 6.817 14,002,800 -0.24(-3.43%)
Nov 12, 2020 7.310 7.410 7.043 7.060 19,404,312 -0.18(-2.52%)
Nov 11, 2020 7.520 7.545 7.183 7.242 19,419,436 +0.08(+1.15%)
Nov 10, 2020 7.072 7.192 6.968 7.160 32,013,936 +0.33(+4.83%)
Nov 09, 2020 7.060 7.143 6.815 6.830 44,481,000 +0.67(+10.83%)
Nov 06, 2020 6.330 6.344 6.043 6.162 20,818,800 -0.31(-4.72%)
Nov 05, 2020 6.582 6.702 6.430 6.468 18,805,832 -0.13(-2.04%)
Nov 04, 2020 6.450 6.680 6.270 6.603 22,742,868 +0.31(+4.88%)
Nov 03, 2020 6.395 6.415 6.173 6.295 19,362,976 +0.18(+2.94%)
Nov 02, 2020 5.660 6.130 5.655 6.115 23,991,420 +0.45(+7.85%)
Oct 30, 2020 5.655 5.728 5.532 5.670 16,315,600 -0.10(-1.78%)
Oct 29, 2020 5.505 5.825 5.433 5.772 30,108,728 -0.32(-5.29%)
Oct 28, 2020 6.115 6.183 5.973 6.095 32,433,436 -0.57(-8.59%)
Oct 27, 2020 6.515 6.785 6.478 6.668 17,191,676 +0.25(+3.90%)
Oct 26, 2020 6.527 6.577 6.350 6.418 24,050,848 -0.34(-5.07%)
Oct 23, 2020 7.058 7.065 6.715 6.760 18,720,400 -0.28(-3.94%)
Oct 22, 2020 6.960 7.155 6.947 7.037 13,673,992 +0.18(+2.59%)
Oct 21, 2020 7.120 7.188 6.790 6.860 24,222,608 -0.46(-6.22%)
Oct 20, 2020 7.062 7.425 7.055 7.315 13,991,196 +0.20(+2.74%)
Oct 19, 2020 7.223 7.290 7.103 7.120 12,801,200 -0.05(-0.77%)
Oct 16, 2020 7.103 7.226 6.985 7.175 11,784,000 -0.08(-1.07%)
Oct 15, 2020 6.880 7.263 6.848 7.253 18,435,756 -0.03(-0.38%)
Oct 14, 2020 7.255 7.317 7.207 7.280 13,804,696 +0.21(+2.93%)
Oct 13, 2020 7.075 7.140 6.985 7.072 12,306,736 +0.16(+2.28%)
Oct 12, 2020 7.053 7.055 6.750 6.915 18,559,408 -0.27(-3.76%)
Oct 09, 2020 7.332 7.435 7.125 7.185 15,922,400 -0.20(-2.74%)
Oct 08, 2020 7.348 7.412 7.223 7.388 20,966,284 +0.32(+4.45%)
Oct 07, 2020 6.990 7.082 6.860 7.072 18,020,036 +0.08(+1.22%)
Oct 06, 2020 7.223 7.320 7.045 6.987 22,776,916 +0.08(+1.19%)
Oct 05, 2020 6.763 7.000 6.700 6.905 32,829,708 +0.67(+10.70%)
Oct 02, 2020 6.190 6.480 6.128 6.237 39,814,400 -0.51(-7.59%)
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.