Skip to main content

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

32.83 +0.42 (+1.30%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 126.69 127.06 119.69 120.75 497,712 -5.25(-4.17%)
Jun 27, 2019 125.88 127.94 125.44 126.00 356,422 +0.12(+0.10%)
Jun 26, 2019 125.75 128.56 125.00 125.88 651,978 +5.69(+4.73%)
Jun 25, 2019 120.75 122.19 118.94 120.19 449,353 +0.00(+0.00%)
Jun 24, 2019 119.00 120.77 115.69 120.19 704,678 +0.81(+0.68%)
Jun 21, 2019 117.44 119.75 117.31 119.38 536,544 +2.06(+1.76%)
Jun 20, 2019 114.25 118.00 113.06 117.31 789,118 +9.94(+9.25%)
Jun 19, 2019 103.81 107.50 103.31 107.38 586,549 +1.12(+1.06%)
Jun 18, 2019 101.38 107.12 101.06 106.25 749,251 +7.69(+7.80%)
Jun 17, 2019 99.25 100.94 97.25 98.56 532,353 -2.38(-2.35%)
Jun 14, 2019 100.62 102.81 99.50 100.94 461,152 +1.19(+1.19%)
Jun 13, 2019 103.31 103.38 98.56 99.75 890,222 +4.25(+4.45%)
Jun 12, 2019 100.00 100.44 94.29 95.50 1,010,523 -8.69(-8.34%)
Jun 11, 2019 105.75 106.21 102.87 104.19 507,267 +0.13(+0.12%)
Jun 10, 2019 106.69 108.88 103.06 104.06 494,887 -2.63(-2.46%)
Jun 07, 2019 101.75 107.88 101.56 106.69 744,896 +3.13(+3.02%)
Jun 06, 2019 97.62 104.00 96.12 103.56 650,532 +5.44(+5.54%)
Jun 05, 2019 102.88 102.88 93.69 98.12 986,954 -7.12(-6.77%)
Jun 04, 2019 103.88 106.06 101.69 105.25 448,788 +2.81(+2.75%)
Jun 03, 2019 108.38 108.62 101.75 102.44 455,882 -1.75(-1.68%)
May 31, 2019 111.38 113.08 103.31 104.19 1,252,160 -13.31(-11.33%)
May 30, 2019 128.50 128.75 116.88 117.50 942,644 -10.44(-8.16%)
May 29, 2019 123.38 128.44 119.06 127.94 1,119,725 +0.56(+0.44%)
May 28, 2019 130.19 130.38 126.69 127.38 434,772 -0.19(-0.15%)
May 24, 2019 127.25 127.59 121.94 127.56 363,552 +3.00(+2.41%)
May 23, 2019 130.81 130.81 121.00 124.56 1,081,046 -14.38(-10.35%)
May 22, 2019 144.38 145.94 137.75 138.94 630,125 -8.56(-5.80%)
May 21, 2019 147.06 148.50 145.94 147.50 202,185 -0.56(-0.38%)
May 20, 2019 147.56 149.50 145.56 148.06 534,878 +1.62(+1.11%)
May 17, 2019 148.44 150.44 145.56 146.44 360,592 -1.56(-1.06%)
May 16, 2019 146.94 150.06 146.62 148.00 286,741 +3.69(+2.56%)
May 15, 2019 139.88 144.88 139.62 144.31 340,557 +2.56(+1.81%)
May 14, 2019 141.25 143.56 140.69 141.75 286,514 +4.06(+2.95%)
May 13, 2019 147.88 149.12 136.94 137.69 716,169 -3.56(-2.52%)
May 10, 2019 140.50 143.25 140.19 141.25 320,480 +0.38(+0.27%)
May 09, 2019 141.12 142.00 138.00 140.88 418,475 -1.62(-1.14%)
May 08, 2019 140.12 144.44 139.44 142.50 426,152 +3.31(+2.38%)
May 07, 2019 140.25 141.50 136.75 139.19 516,073 -7.31(-4.99%)
May 06, 2019 140.62 147.19 140.31 146.50 328,083 +4.56(+3.21%)
May 03, 2019 142.12 145.06 141.59 141.94 361,552 +1.19(+0.84%)
May 02, 2019 143.19 143.62 137.94 140.75 871,672 -9.31(-6.21%)
May 01, 2019 151.38 151.81 146.44 150.06 319,323 -1.56(-1.03%)
Apr 30, 2019 152.69 153.00 148.94 151.62 401,850 +1.44(+0.96%)
Apr 29, 2019 148.50 150.69 146.44 150.19 303,142 +3.19(+2.17%)
Apr 26, 2019 153.69 153.69 143.94 147.00 878,464 -10.06(-6.41%)
Apr 25, 2019 160.62 161.56 156.62 157.06 263,913 -3.44(-2.14%)
Apr 24, 2019 163.25 163.31 160.12 160.50 288,839 -2.31(-1.42%)
Apr 23, 2019 160.62 163.75 160.62 162.81 335,972 +3.06(+1.92%)
Apr 22, 2019 159.00 161.19 158.56 159.75 469,529 +7.12(+4.67%)
Apr 18, 2019 152.12 152.81 150.50 152.62 236,240 +1.00(+0.66%)
Apr 17, 2019 153.69 153.95 151.25 151.62 433,217 -1.94(-1.26%)
Apr 16, 2019 150.62 153.75 148.50 153.56 393,469 +2.81(+1.87%)
Apr 15, 2019 150.56 151.75 148.75 150.75 351,788 -1.50(-0.99%)
Apr 12, 2019 153.62 154.19 151.81 152.25 363,040 +1.00(+0.66%)
Apr 11, 2019 152.94 153.81 149.38 151.25 701,798 -3.31(-2.14%)
Apr 10, 2019 153.75 155.44 152.50 154.56 282,333 +2.25(+1.48%)
Apr 09, 2019 152.94 153.38 150.44 152.31 325,901 -1.63(-1.06%)
Apr 08, 2019 150.31 154.00 150.31 153.94 520,672 +5.19(+3.49%)
Apr 05, 2019 145.06 148.94 144.62 148.75 557,280 +5.31(+3.70%)
Apr 04, 2019 144.94 146.25 142.31 143.44 367,005 -1.62(-1.12%)
Apr 03, 2019 145.44 146.56 143.06 145.06 505,904 -0.69(-0.47%)
Apr 02, 2019 142.75 146.25 142.19 145.75 489,604 +4.44(+3.14%)
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.