Skip to main content

Ultra Bloomberg Crude Oil ETF (NY: UCO )

43.01 -1.60 (-3.59%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,763,144 -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 2,071,172 -132.43(-73.83%)
May 25, 2022 178.33 180.01 175.75 179.38 243,932 +1.85(+1.04%)
May 24, 2022 177.41 180.65 174.74 177.53 301,962 +1.14(+0.65%)
May 23, 2022 173.48 177.30 171.82 176.39 748,943 +2.04(+1.17%)
May 20, 2022 172.82 175.05 168.88 174.35 299,545 +3.91(+2.29%)
May 19, 2022 162.97 173.60 162.73 170.44 423,180 +4.57(+2.76%)
May 18, 2022 177.14 177.35 163.12 165.87 512,467 -7.65(-4.41%)
May 17, 2022 181.27 183.58 172.50 173.52 400,540 -8.18(-4.50%)
May 16, 2022 173.86 182.89 173.58 181.70 521,418 +6.25(+3.56%)
May 13, 2022 172.00 175.93 170.32 175.45 434,086 +7.27(+4.32%)
May 12, 2022 164.99 169.00 163.00 168.18 367,110 +3.57(+2.17%)
May 11, 2022 162.95 167.76 161.00 164.61 510,852 +13.35(+8.83%)
May 10, 2022 160.51 161.60 150.45 151.26 506,840 -7.40(-4.66%)
May 09, 2022 171.11 171.87 157.46 158.66 780,810 -21.45(-11.91%)
May 06, 2022 178.21 180.73 172.99 180.11 545,674 +6.32(+3.64%)
May 05, 2022 180.10 180.72 169.00 173.79 622,560 +1.08(+0.63%)
May 04, 2022 169.33 174.66 166.98 172.71 1,164,523 +13.07(+8.19%)
May 03, 2022 160.08 163.34 157.09 159.64 347,665 -5.72(-3.46%)
May 02, 2022 154.64 165.57 152.72 165.36 452,902 +5.19(+3.24%)
Apr 29, 2022 166.91 169.89 159.48 160.17 463,896 -4.00(-2.44%)
Apr 28, 2022 159.00 164.75 157.36 164.17 489,238 +4.95(+3.11%)
Apr 27, 2022 155.26 160.40 154.09 159.22 341,546 -0.60(-0.38%)
Apr 26, 2022 157.16 162.00 153.05 159.82 471,334 +5.47(+3.54%)
Apr 25, 2022 146.52 155.60 144.01 154.35 721,944 -5.58(-3.49%)
Apr 22, 2022 163.57 165.63 159.82 159.93 429,523 -8.55(-5.07%)
Apr 21, 2022 169.58 172.91 164.63 168.48 615,979 +3.93(+2.39%)
Apr 20, 2022 166.63 167.81 159.03 164.55 550,146 +1.83(+1.12%)
Apr 19, 2022 168.78 168.87 161.39 162.72 954,162 -15.61(-8.75%)
Apr 18, 2022 180.22 183.63 176.69 178.33 648,094 +2.42(+1.38%)
Apr 14, 2022 168.66 179.50 167.90 175.91 666,588 +2.86(+1.65%)
Apr 13, 2022 168.47 173.81 163.22 173.05 695,027 +8.78(+5.34%)
Apr 12, 2022 160.90 165.63 160.74 164.27 641,031 +11.60(+7.60%)
Apr 11, 2022 149.64 153.95 147.69 152.67 576,344 -5.84(-3.68%)
Apr 08, 2022 152.77 159.80 151.75 158.51 361,246 +3.68(+2.38%)
Apr 07, 2022 154.30 156.24 147.12 154.83 754,466 +1.80(+1.18%)
Apr 06, 2022 164.22 166.89 150.11 153.03 934,336 -5.52(-3.48%)
Apr 05, 2022 167.81 169.24 157.47 158.55 623,867 -7.42(-4.47%)
Apr 04, 2022 165.33 167.18 161.00 165.97 601,221 +9.47(+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.