Skip to main content

Ultra Bloomberg Crude Oil ETF (NY: UCO )

26.26 -1.26 (-4.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.62 27.30 25.98 26.26 2,702,699 -1.26(-4.58%)
Sep 29, 2022 27.90 28.23 27.13 27.52 1,687,606 -0.32(-1.15%)
Sep 28, 2022 26.59 28.03 26.35 27.84 2,526,599 +1.87(+7.20%)
Sep 27, 2022 25.94 26.87 25.38 25.97 3,050,747 +0.83(+3.30%)
Sep 26, 2022 26.87 27.55 25.12 25.14 3,614,440 -1.71(-6.37%)
Sep 23, 2022 27.40 27.42 26.40 26.85 4,061,281 -2.94(-9.87%)
Sep 22, 2022 30.94 31.27 29.44 29.79 2,463,761 +0.25(+0.85%)
Sep 21, 2022 30.98 31.09 29.08 29.54 2,786,333 -0.45(-1.50%)
Sep 20, 2022 30.36 30.37 29.40 29.99 1,755,641 -0.77(-2.50%)
Sep 19, 2022 28.86 30.94 28.75 30.76 1,768,498 +0.09(+0.29%)
Sep 16, 2022 31.10 31.42 30.36 30.67 1,761,404 -0.08(-0.26%)
Sep 15, 2022 31.98 32.01 30.43 30.75 2,438,571 -2.67(-7.99%)
Sep 14, 2022 33.65 34.18 33.01 33.42 1,590,674 +0.44(+1.33%)
Sep 13, 2022 32.99 33.50 31.24 32.98 2,198,021 -0.26(-0.78%)
Sep 12, 2022 33.37 33.85 32.92 33.24 1,913,991 +1.10(+3.42%)
Sep 09, 2022 31.41 32.50 31.18 32.14 2,034,759 +2.51(+8.47%)
Sep 08, 2022 29.94 30.55 29.28 29.63 3,000,627 +0.28(+0.95%)
Sep 07, 2022 30.73 31.13 29.32 29.35 5,280,215 -3.20(-9.83%)
Sep 06, 2022 33.27 33.39 32.28 32.55 2,504,184 +0.04(+0.12%)
Sep 02, 2022 34.00 34.06 32.40 32.51 2,286,136 +0.40(+1.25%)
Sep 01, 2022 33.17 33.74 31.97 32.11 3,389,596 -2.01(-5.89%)
Aug 31, 2022 34.86 35.90 34.05 34.12 2,137,002 -2.13(-5.88%)
Aug 30, 2022 37.36 37.50 35.21 36.25 3,718,078 -3.11(-7.90%)
Aug 29, 2022 37.82 39.63 37.58 39.36 2,100,491 +2.63(+7.16%)
Aug 26, 2022 36.50 37.10 35.75 36.73 1,488,202 -0.72(-1.92%)
Aug 25, 2022 39.29 39.30 36.82 37.45 1,894,965 -1.49(-3.83%)
Aug 24, 2022 37.83 38.95 37.23 38.94 2,370,292 +1.10(+2.91%)
Aug 23, 2022 36.94 38.29 36.91 37.84 1,879,438 +1.96(+5.46%)
Aug 22, 2022 34.07 35.92 32.87 35.88 3,204,972 +0.59(+1.67%)
Aug 19, 2022 35.26 36.49 35.05 35.29 1,808,268 -0.13(-0.37%)
Aug 18, 2022 34.85 35.99 34.62 35.42 2,524,434 +1.91(+5.70%)
Aug 17, 2022 33.19 34.54 32.67 33.51 2,436,560 +0.67(+2.04%)
Aug 16, 2022 34.10 35.16 32.26 32.84 3,084,521 -1.49(-4.34%)
Aug 15, 2022 32.91 34.72 32.72 34.33 3,059,743 -1.94(-5.35%)
Aug 12, 2022 36.56 36.68 35.60 36.27 2,289,786 -1.16(-3.10%)
Aug 11, 2022 37.04 38.05 36.24 37.43 2,216,839 +1.79(+5.02%)
Aug 10, 2022 34.66 36.22 33.01 35.64 3,236,612 +0.79(+2.27%)
Aug 09, 2022 35.52 36.16 34.04 34.85 1,696,425 -0.03(-0.09%)
Aug 08, 2022 33.13 35.01 33.04 34.88 2,110,117 +1.90(+5.76%)
Aug 05, 2022 32.01 34.42 31.98 32.98 2,613,074 +0.03(+0.09%)
Aug 04, 2022 34.34 35.04 32.51 32.95 4,510,699 -2.05(-5.86%)
Aug 03, 2022 37.58 37.82 34.75 35.00 3,012,298 -2.15(-5.79%)
Aug 02, 2022 37.23 38.48 36.54 37.15 2,954,184 +0.87(+2.40%)
Aug 01, 2022 35.83 36.65 35.09 36.28 2,599,301 -2.69(-6.90%)
Jul 29, 2022 39.98 41.20 38.92 38.97 1,582,577 +0.83(+2.18%)
Jul 28, 2022 39.31 39.44 37.47 38.14 1,924,438 -0.68(-1.75%)
Jul 27, 2022 37.37 39.10 36.56 38.82 1,757,626 +2.65(+7.33%)
Jul 26, 2022 38.11 38.24 35.99 36.17 1,114,364 -0.88(-2.38%)
Jul 25, 2022 36.66 37.26 35.90 37.05 1,588,351 +1.57(+4.43%)
Jul 22, 2022 36.12 37.34 35.37 35.48 1,625,203 -0.81(-2.23%)
Jul 21, 2022 36.09 37.05 35.52 36.29 1,790,818 -1.96(-5.12%)
Jul 20, 2022 37.77 38.82 37.16 38.25 1,553,952 -0.32(-0.83%)
Jul 19, 2022 36.66 38.70 36.65 38.57 1,473,145 +1.15(+3.07%)
Jul 18, 2022 37.68 38.17 37.23 37.42 2,245,076 +2.77(+7.99%)
Jul 15, 2022 34.91 35.43 34.02 34.65 2,251,627 +0.79(+2.33%)
Jul 14, 2022 32.44 34.30 31.02 33.86 3,831,623 -0.48(-1.40%)
Jul 13, 2022 34.24 35.45 33.43 34.34 2,924,567 +0.40(+1.18%)
Jul 12, 2022 35.63 36.14 33.69 33.94 3,572,684 -5.14(-13.15%)
Jul 11, 2022 38.49 39.79 37.34 39.08 1,232,675 -0.12(-0.31%)
Jul 08, 2022 39.33 39.60 37.84 39.20 2,621,350 +2.02(+5.43%)
Jul 07, 2022 36.92 38.29 36.75 37.18 2,693,571 +2.58(+7.46%)
Jul 06, 2022 34.34 35.06 32.55 34.60 4,063,553 -1.00(-2.81%)
Jul 05, 2022 39.55 39.56 34.26 35.60 5,390,274 -7.37(-17.15%)
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.