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

32.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 28.71 28.93 27.73 28.20 3,192,401 +1.94(+7.39%)
Sep 30, 2022 26.62 27.30 25.98 26.26 2,702,902 -1.26(-4.58%)
Sep 29, 2022 27.90 28.23 27.13 27.52 1,687,606 -0.32(-1.15%)
Sep 28, 2022 26.59 28.03 26.35 27.84 2,526,599 +1.87(+7.20%)
Sep 27, 2022 25.94 26.87 25.38 25.97 3,050,747 +0.83(+3.30%)
Sep 26, 2022 26.87 27.55 25.12 25.14 3,614,440 -1.71(-6.37%)
Sep 23, 2022 27.40 27.42 26.40 26.85 4,061,281 -2.94(-9.87%)
Sep 22, 2022 30.94 31.27 29.44 29.79 2,463,761 +0.25(+0.85%)
Sep 21, 2022 30.98 31.09 29.08 29.54 2,786,333 -0.45(-1.50%)
Sep 20, 2022 30.36 30.37 29.40 29.99 1,755,641 -0.77(-2.50%)
Sep 19, 2022 28.86 30.94 28.75 30.76 1,768,498 +0.09(+0.29%)
Sep 16, 2022 31.10 31.42 30.36 30.67 1,761,404 -0.08(-0.26%)
Sep 15, 2022 31.98 32.01 30.43 30.75 2,438,571 -2.67(-7.99%)
Sep 14, 2022 33.65 34.18 33.01 33.42 1,590,674 +0.44(+1.33%)
Sep 13, 2022 32.99 33.50 31.24 32.98 2,198,021 -0.26(-0.78%)
Sep 12, 2022 33.37 33.85 32.92 33.24 1,913,991 +1.10(+3.42%)
Sep 09, 2022 31.41 32.50 31.18 32.14 2,034,759 +2.51(+8.47%)
Sep 08, 2022 29.94 30.55 29.28 29.63 3,000,627 +0.28(+0.95%)
Sep 07, 2022 30.73 31.13 29.32 29.35 5,280,215 -3.20(-9.83%)
Sep 06, 2022 33.27 33.39 32.28 32.55 2,504,184 +0.04(+0.12%)
Sep 02, 2022 34.00 34.06 32.40 32.51 2,286,136 +0.40(+1.25%)
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.