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

32.82 +0.41 (+1.27%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.15 22.36 21.45 21.70 1,454,052 -0.59(-2.66%)
Dec 30, 2021 22.49 22.79 22.25 22.29 1,341,260 +0.02(+0.08%)
Dec 29, 2021 21.83 22.72 21.71 22.27 2,209,720 +0.33(+1.52%)
Dec 28, 2021 22.07 22.31 21.84 21.94 1,551,924 +0.14(+0.63%)
Dec 27, 2021 20.64 21.93 20.52 21.80 2,442,624 +1.05(+5.09%)
Dec 23, 2021 20.28 20.83 20.17 20.75 1,825,852 +0.50(+2.47%)
Dec 22, 2021 19.51 20.27 19.39 20.25 2,026,128 +0.57(+2.91%)
Dec 21, 2021 19.18 19.71 18.98 19.67 2,648,156 +1.17(+6.31%)
Dec 20, 2021 17.89 18.55 17.12 18.50 5,316,924 -0.59(-3.10%)
Dec 17, 2021 19.53 19.61 18.82 19.10 1,794,568 -0.86(-4.32%)
Dec 16, 2021 19.81 20.40 19.58 19.96 1,842,488 +0.13(+0.66%)
Dec 15, 2021 19.17 19.91 18.92 19.83 2,307,076 +0.46(+2.37%)
Dec 14, 2021 19.30 19.60 18.95 19.37 1,968,864 -0.42(-2.12%)
Dec 13, 2021 19.86 20.29 19.64 19.79 1,551,648 -0.39(-1.96%)
Dec 10, 2021 19.98 20.25 19.67 20.18 1,802,252 +0.71(+3.67%)
Dec 09, 2021 20.16 20.25 19.44 19.47 1,809,264 -1.04(-5.05%)
Dec 08, 2021 20.00 20.63 19.96 20.50 1,919,100 +0.65(+3.27%)
Dec 07, 2021 19.63 20.48 19.61 19.86 4,842,584 +0.80(+4.20%)
Dec 06, 2021 18.05 19.22 17.88 19.05 4,619,908 +1.69(+9.73%)
Dec 03, 2021 18.44 18.57 17.03 17.36 4,570,612 -0.09(-0.53%)
Dec 02, 2021 16.26 17.66 16.00 17.46 5,757,780 +0.83(+4.99%)
Dec 01, 2021 17.94 18.24 16.47 16.63 6,905,172 -0.50(-2.92%)
Nov 30, 2021 17.76 18.00 16.10 17.13 12,992,480 -1.69(-8.98%)
Nov 29, 2021 20.04 20.17 18.45 18.82 7,127,224 +0.45(+2.44%)
Nov 26, 2021 20.68 20.70 17.62 18.37 10,862,076 -5.15(-21.89%)
Nov 24, 2021 23.43 23.89 23.42 23.52 1,376,612 -0.24(-1.01%)
Nov 23, 2021 23.11 23.81 23.11 23.76 2,640,408 +1.45(+6.49%)
Nov 22, 2021 21.91 22.64 21.87 22.31 1,861,308 +0.59(+2.73%)
Nov 19, 2021 22.59 22.69 21.56 21.72 2,568,032 -1.39(-6.01%)
Nov 18, 2021 23.00 23.16 23.09 23.11 2,867,648 +0.43(+1.92%)
Nov 17, 2021 23.31 23.34 22.22 22.67 2,629,768 -0.89(-3.77%)
Nov 16, 2021 23.43 23.79 23.16 23.56 1,256,824 +0.15(+0.63%)
Nov 15, 2021 22.91 23.47 22.74 23.41 2,226,408 +0.04(+0.17%)
Nov 12, 2021 23.24 23.60 23.09 23.37 1,831,368 -0.20(-0.86%)
Nov 11, 2021 23.75 24.03 23.26 23.57 1,407,044 -0.09(-0.38%)
Nov 10, 2021 24.79 23.66 3,021,824 -1.25(-5.02%)
Nov 09, 2021 24.47 24.94 24.25 24.91 1,916,004 +0.51(+2.07%)
Nov 08, 2021 23.99 24.45 23.97 24.41 1,294,280 +0.48(+2.02%)
Nov 05, 2021 23.27 24.09 22.93 23.93 2,820,372 +1.31(+5.78%)
Nov 04, 2021 24.30 24.38 22.37 22.62 4,167,444 -0.16(-0.70%)
Nov 03, 2021 23.41 23.68 22.61 22.78 4,224,868 -1.68(-6.88%)
Nov 02, 2021 24.25 24.59 24.08 24.46 834,536 +0.06(+0.25%)
Nov 01, 2021 24.71 24.71 24.38 24.40 1,100,148 +0.28(+1.15%)
Oct 29, 2021 24.00 24.38 23.66 24.12 1,579,380 -0.33(-1.34%)
Oct 28, 2021 24.05 24.45 23.65 24.45 1,829,584 +0.36(+1.48%)
Oct 27, 2021 24.64 25.05 24.09 24.09 2,636,228 -1.18(-4.69%)
Oct 26, 2021 25.07 25.28 1,346,000 +0.42(+1.69%)
Oct 25, 2021 25.18 25.39 24.82 24.86 1,868,568 -0.06(-0.24%)
Oct 22, 2021 24.74 24.92 24.30 24.92 1,823,348 +0.34(+1.38%)
Oct 21, 2021 24.80 25.00 23.79 24.58 3,650,028 -0.72(-2.84%)
Oct 20, 2021 24.39 25.36 24.25 25.30 2,738,620 +0.60(+2.42%)
Oct 19, 2021 24.34 25.08 24.16 24.70 1,779,404 +0.30(+1.24%)
Oct 18, 2021 25.01 25.16 24.22 24.39 2,308,744 -0.18(-0.74%)
Oct 15, 2021 24.73 24.86 24.39 24.58 1,515,016 +0.18(+0.74%)
Oct 14, 2021 24.32 24.45 23.91 24.40 1,868,456 +0.44(+1.82%)
Oct 13, 2021 23.48 24.13 23.26 23.96 2,682,148 +0.10(+0.43%)
Oct 12, 2021 23.98 24.27 23.58 23.86 1,528,276 +0.00(+0.02%)
Oct 11, 2021 24.01 24.23 23.82 23.86 1,894,248 +0.62(+2.65%)
Oct 08, 2021 23.55 23.77 22.97 23.24 2,179,460 -0.00(-0.01%)
Oct 07, 2021 22.20 23.25 21.99 23.24 2,476,272 +0.95(+4.24%)
Oct 06, 2021 22.79 22.79 22.18 22.30 3,144,264 -1.20(-5.12%)
Oct 05, 2021 23.20 23.54 23.08 23.50 2,489,716 +0.89(+3.95%)
Oct 04, 2021 22.31 23.06 22.31 22.61 2,788,652 +0.96(+4.42%)
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.