Skip to main content

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

32.79 +0.38 (+1.17%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 28.85 30.42 28.85 30.31 1,425,226 +1.33(+4.59%)
Dec 29, 2022 28.27 29.03 28.08 28.98 1,795,232 -0.12(-0.41%)
Dec 28, 2022 29.63 29.64 28.28 29.10 1,947,937 -0.75(-2.51%)
Dec 27, 2022 29.87 30.61 29.47 29.85 1,841,252 +0.25(+0.84%)
Dec 23, 2022 29.26 29.76 29.19 29.60 1,701,126 +1.33(+4.70%)
Dec 22, 2022 28.91 29.00 27.56 28.27 1,344,127 -0.34(-1.19%)
Dec 21, 2022 28.32 28.66 28.10 28.61 1,996,708 +1.40(+5.15%)
Dec 20, 2022 26.91 27.63 26.12 27.21 1,710,797 +0.15(+0.55%)
Dec 19, 2022 26.95 27.35 26.17 27.06 2,149,186 +0.86(+3.28%)
Dec 16, 2022 25.85 26.90 25.65 26.20 3,369,699 -1.03(-3.78%)
Dec 15, 2022 27.82 27.93 26.86 27.23 2,876,924 -1.03(-3.64%)
Dec 14, 2022 27.82 28.49 27.28 28.26 2,881,039 +1.07(+3.94%)
Dec 13, 2022 26.73 27.58 26.67 27.19 3,207,917 +1.03(+3.94%)
Dec 12, 2022 25.22 26.26 25.13 26.16 4,855,501 +1.15(+4.60%)
Dec 09, 2022 25.14 25.62 24.26 25.01 5,748,990 +0.14(+0.56%)
Dec 08, 2022 26.18 26.23 24.60 24.87 4,100,466 -0.76(-2.97%)
Dec 07, 2022 27.03 27.30 25.25 25.63 4,112,622 -1.20(-4.47%)
Dec 06, 2022 28.29 28.56 26.28 26.83 4,666,063 -2.03(-7.03%)
Dec 05, 2022 31.93 32.11 28.49 28.86 3,692,648 -1.71(-5.59%)
Dec 02, 2022 30.94 31.35 30.01 30.57 1,805,004 -0.24(-0.78%)
Dec 01, 2022 31.81 32.14 30.73 30.81 1,820,619 +0.05(+0.16%)
Nov 30, 2022 30.64 30.85 30.11 30.76 2,516,913 +1.62(+5.56%)
Nov 29, 2022 29.25 29.73 28.21 29.14 2,919,141 +1.17(+4.18%)
Nov 28, 2022 26.73 28.59 26.57 27.97 3,399,840 -0.07(-0.25%)
Nov 25, 2022 29.03 29.29 27.92 28.04 2,150,869 -0.40(-1.41%)
Nov 23, 2022 28.66 28.96 27.90 28.44 4,132,554 -1.79(-5.92%)
Nov 22, 2022 30.25 30.79 29.95 30.23 2,461,740 +0.68(+2.30%)
Nov 21, 2022 27.63 29.79 26.63 29.55 7,106,422 +0.15(+0.51%)
Nov 18, 2022 28.39 29.46 28.14 29.40 5,456,639 -0.87(-2.87%)
Nov 17, 2022 30.92 31.18 29.58 30.27 2,624,572 -1.37(-4.33%)
Nov 16, 2022 31.81 32.07 31.03 31.64 1,793,273 -1.15(-3.51%)
Nov 15, 2022 31.84 34.03 31.40 32.79 2,291,089 +1.18(+3.73%)
Nov 14, 2022 32.84 33.73 31.57 31.61 1,700,837 -1.86(-5.56%)
Nov 11, 2022 33.53 34.06 32.90 33.47 1,566,563 +1.80(+5.68%)
Nov 10, 2022 31.27 32.31 30.89 31.67 1,374,833 +0.35(+1.12%)
Nov 09, 2022 32.45 32.52 31.21 31.32 1,673,517 -2.33(-6.92%)
Nov 08, 2022 35.20 35.45 33.31 33.65 1,417,125 -1.76(-4.97%)
Nov 07, 2022 35.52 36.23 35.04 35.41 1,134,189 -0.08(-0.23%)
Nov 04, 2022 35.47 35.78 34.62 35.49 1,718,146 +2.74(+8.37%)
Nov 03, 2022 32.49 33.31 32.31 32.75 1,020,201 -0.59(-1.77%)
Nov 02, 2022 32.46 33.34 1,184,688 +0.88(+2.71%)
Nov 01, 2022 32.95 33.08 32.11 32.46 1,963,215 +1.22(+3.91%)
Oct 31, 2022 31.00 32.07 30.47 31.24 2,202,054 -0.87(-2.71%)
Oct 28, 2022 32.05 32.50 31.46 32.11 1,378,822 -0.78(-2.37%)
Oct 27, 2022 32.83 33.19 32.37 32.89 1,622,684 +0.55(+1.70%)
Oct 26, 2022 31.13 32.47 31.10 32.34 1,521,605 +1.79(+5.86%)
Oct 25, 2022 30.50 31.16 30.18 30.55 1,498,445 +0.20(+0.66%)
Oct 24, 2022 30.10 30.91 29.84 30.35 1,565,916 -0.01(-0.03%)
Oct 21, 2022 30.08 30.70 29.48 30.36 907,568 +0.24(+0.80%)
Oct 20, 2022 30.84 31.43 29.75 30.12 1,731,158 +0.02(+0.07%)
Oct 19, 2022 29.31 30.54 29.06 30.10 1,354,265 +0.95(+3.26%)
Oct 18, 2022 29.56 29.89 28.39 29.15 2,071,076 -0.87(-2.90%)
Oct 17, 2022 30.93 31.13 29.74 30.02 1,622,545 +0.05(+0.17%)
Oct 14, 2022 30.89 31.16 29.64 29.97 2,205,039 -1.81(-5.70%)
Oct 13, 2022 30.10 32.10 30.03 31.78 1,434,711 +1.28(+4.20%)
Oct 12, 2022 30.90 31.01 29.90 30.50 1,180,438 -0.62(-1.99%)
Oct 11, 2022 31.91 32.32 30.82 31.12 1,737,683 -1.86(-5.64%)
Oct 10, 2022 34.39 35.13 32.82 32.98 1,350,178 -1.19(-3.48%)
Oct 07, 2022 32.90 34.95 32.87 34.17 2,845,890 +1.49(+4.56%)
Oct 06, 2022 31.35 32.70 31.26 32.68 1,886,011 +1.05(+3.32%)
Oct 05, 2022 30.81 31.66 29.82 31.63 4,443,067 +1.57(+5.22%)
Oct 04, 2022 29.68 30.40 29.27 30.06 3,522,187 +1.86(+6.60%)
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.