Skip to main content

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

32.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.41 10.47 10.11 10.15 7,302,000 -0.03(-0.34%)
Jan 28, 2021 10.57 10.61 10.17 10.18 7,098,380 -0.14(-1.38%)
Jan 27, 2021 10.29 10.57 10.06 10.32 7,265,752 +0.02(+0.24%)
Jan 26, 2021 10.45 10.51 10.27 10.30 4,397,160 -0.09(-0.84%)
Jan 25, 2021 10.11 10.43 10.06 10.39 6,268,068 +0.20(+1.94%)
Jan 22, 2021 10.02 10.40 10.00 10.19 8,454,400 -0.31(-2.98%)
Jan 21, 2021 10.54 10.63 10.43 10.50 4,285,404 +0.01(+0.12%)
Jan 20, 2021 10.72 10.74 10.44 10.49 6,213,260 -0.00(-0.02%)
Jan 19, 2021 10.48 10.57 10.37 10.49 6,836,584 +0.21(+1.99%)
Jan 15, 2021 10.49 10.54 10.14 10.29 10,291,200 -0.51(-4.68%)
Jan 14, 2021 10.50 10.82 10.44 10.79 6,619,524 +0.25(+2.35%)
Jan 13, 2021 10.51 10.70 10.42 10.54 6,617,676 -0.04(-0.38%)
Jan 12, 2021 10.46 10.65 10.40 10.59 7,964,056 +0.37(+3.57%)
Jan 11, 2021 9.990 10.29 9.955 10.22 7,386,032 -0.08(-0.75%)
Jan 08, 2021 10.03 10.34 9.935 10.30 9,292,800 +0.48(+4.86%)
Jan 07, 2021 9.738 9.840 9.693 9.820 10,419,048 +0.24(+2.53%)
Jan 06, 2021 9.520 9.780 9.307 9.578 14,144,088 +0.05(+0.52%)
Jan 05, 2021 9.280 9.648 9.280 9.527 22,831,384 +0.78(+8.89%)
Jan 04, 2021 9.085 9.235 8.680 8.750 19,008,788 -0.32(-3.50%)
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%)
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.