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 (%)
Jun 30, 2022 43.65 43.87 41.48 41.86 1,632,581 -2.75(-6.16%)
Jun 29, 2022 47.74 48.32 44.61 44.61 1,663,471 -2.04(-4.37%)
Jun 28, 2022 45.89 47.10 45.25 46.65 1,604,661 +2.11(+4.74%)
Jun 27, 2022 42.96 44.99 42.06 44.54 1,398,037 +1.71(+3.99%)
Jun 24, 2022 41.94 43.85 41.40 42.83 1,367,191 +2.11(+5.18%)
Jun 23, 2022 43.82 44.05 40.68 40.72 1,917,227 -2.41(-5.59%)
Jun 22, 2022 41.01 44.61 40.68 43.13 2,763,154 -3.36(-7.23%)
Jun 21, 2022 46.91 47.78 46.06 46.49 1,098,776 +0.72(+1.57%)
Jun 17, 2022 49.32 49.56 44.35 45.77 4,249,627 -4.77(-9.44%)
Jun 16, 2022 49.53 51.61 47.90 50.54 1,856,174 +0.75(+1.51%)
Jun 15, 2022 50.96 51.94 49.11 49.79 1,530,250 -1.63(-3.17%)
Jun 14, 2022 54.33 55.28 50.23 51.42 1,733,478 -2.23(-4.16%)
Jun 13, 2022 52.39 54.51 50.53 53.65 2,079,335 +0.26(+0.49%)
Jun 10, 2022 53.40 54.00 51.50 53.39 1,778,045 -1.18(-2.16%)
Jun 09, 2022 54.45 55.09 54.13 54.57 1,040,370 -0.92(-1.66%)
Jun 08, 2022 53.64 55.69 52.97 55.49 1,686,290 +2.35(+4.42%)
Jun 07, 2022 51.62 53.28 51.09 53.14 1,512,672 +2.06(+4.03%)
Jun 06, 2022 51.70 51.83 50.52 51.08 1,112,350 -0.99(-1.90%)
Jun 03, 2022 49.68 52.17 49.44 52.07 1,574,037 +2.27(+4.56%)
Jun 02, 2022 48.34 50.00 47.84 49.80 1,336,835 +1.87(+3.90%)
Jun 01, 2022 48.97 49.39 47.85 47.93 1,055,825 +0.13(+0.27%)
May 31, 2022 50.25 50.56 46.77 47.80 2,047,621 -0.03(-0.06%)
May 27, 2022 46.55 47.84 46.37 47.83 929,564 +0.88(+1.87%)
May 26, 2022 45.46 47.40 45.40 46.95 2,071,474 +2.11(+4.69%)
May 25, 2022 44.58 45.00 43.94 44.84 975,728 +0.46(+1.04%)
May 24, 2022 44.35 45.16 43.69 44.38 1,207,848 +0.29(+0.65%)
May 23, 2022 43.37 44.33 42.95 44.10 2,995,772 +0.51(+1.17%)
May 20, 2022 43.20 43.76 42.22 43.59 1,198,180 +0.98(+2.29%)
May 19, 2022 40.74 43.40 40.68 42.61 1,692,720 +1.14(+2.76%)
May 18, 2022 44.28 44.34 40.78 41.47 2,049,868 -1.91(-4.41%)
May 17, 2022 45.32 45.90 43.12 43.38 1,602,160 -2.04(-4.50%)
May 16, 2022 43.47 45.72 43.40 45.42 2,085,672 +1.56(+3.56%)
May 13, 2022 43.00 43.98 42.58 43.86 1,736,344 +1.82(+4.32%)
May 12, 2022 41.25 42.25 40.75 42.05 1,468,440 +0.89(+2.17%)
May 11, 2022 40.74 41.94 40.25 41.15 2,043,408 +3.34(+8.83%)
May 10, 2022 40.13 40.40 37.61 37.81 2,027,360 -1.85(-4.66%)
May 09, 2022 42.78 42.97 39.37 39.66 3,123,240 -5.36(-11.91%)
May 06, 2022 44.55 45.18 43.25 45.03 2,182,696 +1.58(+3.64%)
May 05, 2022 45.02 45.18 42.25 43.45 2,490,240 +0.27(+0.63%)
May 04, 2022 42.33 43.66 41.74 43.18 4,658,092 +3.27(+8.19%)
May 03, 2022 40.02 40.84 39.27 39.91 1,390,660 -1.43(-3.46%)
May 02, 2022 38.66 41.39 38.18 41.34 1,811,608 +1.30(+3.24%)
Apr 29, 2022 41.73 42.47 39.87 40.04 1,855,584 -1.00(-2.44%)
Apr 28, 2022 39.75 41.19 39.34 41.04 1,956,952 +1.24(+3.11%)
Apr 27, 2022 38.81 40.10 38.52 39.80 1,366,184 -0.15(-0.38%)
Apr 26, 2022 39.29 40.50 38.26 39.95 1,885,336 +1.37(+3.54%)
Apr 25, 2022 36.63 38.90 36.00 38.59 2,887,776 -1.40(-3.49%)
Apr 22, 2022 40.89 41.41 39.96 39.98 1,718,092 -2.14(-5.07%)
Apr 21, 2022 42.40 43.23 41.16 42.12 2,463,916 +0.98(+2.39%)
Apr 20, 2022 41.66 41.95 39.76 41.14 2,200,584 +0.46(+1.12%)
Apr 19, 2022 42.20 42.22 40.35 40.68 3,816,648 -3.90(-8.75%)
Apr 18, 2022 45.05 45.91 44.17 44.58 2,592,376 +0.61(+1.38%)
Apr 14, 2022 42.16 44.88 41.98 43.98 2,666,352 +0.71(+1.65%)
Apr 13, 2022 42.12 43.45 40.80 43.26 2,780,108 +2.20(+5.34%)
Apr 12, 2022 40.23 41.41 40.19 41.07 2,564,124 +2.90(+7.60%)
Apr 11, 2022 37.41 38.49 36.92 38.17 2,305,376 -1.46(-3.68%)
Apr 08, 2022 38.19 39.95 37.94 39.63 1,444,984 +0.92(+2.38%)
Apr 07, 2022 38.58 39.06 36.78 38.71 3,017,864 +0.45(+1.18%)
Apr 06, 2022 41.05 41.72 37.53 38.26 3,737,344 -1.38(-3.48%)
Apr 05, 2022 41.95 42.31 39.37 39.64 2,495,468 -1.85(-4.47%)
Apr 04, 2022 41.33 41.79 40.25 41.49 2,404,884 +2.37(+6.05%)
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.