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

29.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 28.47 29.57 28.40 29.24 1,457,629 +0.60(+2.09%)
Feb 23, 2024 28.75 29.07 28.43 28.64 2,335,095 -1.08(-3.63%)
Feb 22, 2024 29.21 29.95 29.14 29.72 1,141,483 +0.26(+0.88%)
Feb 21, 2024 28.98 29.51 28.94 29.46 1,740,090 +0.32(+1.10%)
Feb 20, 2024 29.86 29.86 28.87 29.14 2,646,027 -0.70(-2.35%)
Feb 16, 2024 29.46 29.98 29.24 29.84 1,751,064 +0.35(+1.19%)
Feb 15, 2024 28.90 29.88 28.89 29.49 1,738,750 +0.78(+2.72%)
Feb 14, 2024 29.86 30.19 28.61 28.71 2,495,843 -0.77(-2.61%)
Feb 13, 2024 29.56 29.88 29.12 29.48 1,844,958 +0.21(+0.72%)
Feb 12, 2024 28.94 29.37 28.91 29.27 1,216,615 +0.21(+0.72%)
Feb 09, 2024 29.13 29.38 28.64 29.06 2,219,026 +0.28(+0.97%)
Feb 08, 2024 28.14 28.89 28.10 28.78 3,645,362 +1.26(+4.58%)
Feb 07, 2024 27.16 27.53 27.00 27.52 3,011,222 +0.48(+1.78%)
Feb 06, 2024 26.97 27.33 26.64 27.04 2,779,620 +0.35(+1.31%)
Feb 05, 2024 26.39 26.91 25.74 26.69 3,490,828 +0.54(+2.07%)
Feb 02, 2024 26.46 26.62 25.89 26.15 4,379,126 -1.07(-3.93%)
Feb 01, 2024 28.93 29.20 27.11 27.22 5,866,258 -1.25(-4.39%)
Jan 31, 2024 29.59 29.61 28.31 28.47 3,279,623 -1.46(-4.88%)
Jan 30, 2024 29.36 30.12 29.14 29.93 1,939,051 +0.51(+1.73%)
Jan 29, 2024 29.68 29.70 28.98 29.42 2,684,870 -0.71(-2.36%)
Jan 26, 2024 29.32 30.20 28.66 30.13 2,976,047 +0.66(+2.24%)
Jan 25, 2024 28.98 29.64 28.66 29.47 2,327,173 +1.13(+3.99%)
Jan 24, 2024 27.97 28.58 27.70 28.34 2,242,464 +0.64(+2.31%)
Jan 23, 2024 27.45 28.15 27.33 27.70 1,774,083 -0.06(-0.22%)
Jan 22, 2024 27.17 28.23 27.04 27.76 3,216,353 +0.75(+2.78%)
Jan 19, 2024 27.47 27.64 26.63 27.01 2,068,619 -0.17(-0.63%)
Jan 18, 2024 26.78 27.41 26.40 27.18 2,366,912 +0.62(+2.33%)
Jan 17, 2024 25.61 26.61 25.47 26.56 3,093,156 +0.36(+1.37%)
Jan 16, 2024 26.87 26.98 26.16 26.20 2,576,880 -0.68(-2.53%)
Jan 12, 2024 27.78 28.10 26.54 26.88 4,363,968 +0.34(+1.28%)
Jan 11, 2024 26.97 27.33 26.16 26.54 3,231,659 +0.76(+2.95%)
Jan 10, 2024 26.84 27.11 25.63 25.78 3,086,357 -0.47(-1.79%)
Jan 09, 2024 26.23 26.62 25.81 26.25 3,206,429 +0.57(+2.22%)
Jan 08, 2024 25.39 25.70 24.99 25.68 6,157,076 -1.79(-6.52%)
Jan 05, 2024 27.38 27.70 27.05 27.47 2,220,082 +1.00(+3.78%)
Jan 04, 2024 27.07 27.21 25.80 26.47 3,687,470 -0.68(-2.50%)
Jan 03, 2024 26.29 27.27 26.15 27.15 4,630,823 +1.62(+6.35%)
Jan 02, 2024 26.75 26.75 25.35 25.53 5,439,925 -0.57(-2.18%)
Dec 29, 2023 26.85 26.89 26.07 26.10 4,542,299 -0.42(-1.58%)
Dec 28, 2023 27.51 27.88 26.39 26.52 5,253,962 -1.39(-4.98%)
Dec 27, 2023 28.69 28.86 27.90 27.91 2,365,115 -0.78(-2.72%)
Dec 26, 2023 28.98 29.36 28.62 28.69 3,187,957 +1.08(+3.91%)
Dec 22, 2023 28.35 28.55 27.50 27.61 2,466,622 -0.39(-1.39%)
Dec 21, 2023 27.52 28.11 27.45 28.00 2,365,410 -0.01(-0.04%)
Dec 20, 2023 29.01 29.12 28.00 28.01 3,157,759 -0.55(-1.93%)
Dec 19, 2023 27.83 28.66 27.77 28.56 2,683,624 +0.91(+3.29%)
Dec 18, 2023 28.14 28.75 27.33 27.65 3,495,008 +0.68(+2.52%)
Dec 15, 2023 27.04 27.14 26.06 26.97 2,085,872 -0.02(-0.07%)
Dec 14, 2023 26.78 27.36 26.76 26.99 3,788,201 +1.33(+5.18%)
Dec 13, 2023 24.94 25.68 24.90 25.66 3,488,873 +0.83(+3.34%)
Dec 12, 2023 25.33 25.37 24.59 24.83 5,491,957 -1.79(-6.72%)
Dec 11, 2023 26.31 26.74 25.99 26.62 2,208,291 +0.35(+1.33%)
Dec 08, 2023 26.03 26.51 25.84 26.27 2,902,113 +0.93(+3.67%)
Dec 07, 2023 25.74 25.81 24.88 25.34 3,281,345 +0.15(+0.60%)
Dec 06, 2023 25.92 26.14 25.08 25.19 6,577,110 -1.82(-6.74%)
Dec 05, 2023 28.08 28.40 26.99 27.01 3,445,571 -0.88(-3.16%)
Dec 04, 2023 27.80 28.71 27.28 27.89 3,969,940 -0.19(-0.68%)
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.