Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra Bloomberg Crude Oil 2X ETF
(NY:
UCO
)
31.81
+0.29 (+0.92%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2017
116.12
119.38
116.00
118.88
961,174
+1.62(+1.39%)
Mar 30, 2017
115.25
117.81
114.50
117.25
1,301,790
+4.38(+3.88%)
Mar 29, 2017
108.94
113.56
108.88
112.88
1,171,645
+4.56(+4.21%)
Mar 28, 2017
107.62
110.00
107.06
108.31
837,988
+2.50(+2.36%)
Mar 27, 2017
103.56
106.06
102.75
105.81
798,390
-1.25(-1.17%)
Mar 24, 2017
106.12
107.19
104.78
107.06
643,362
+1.56(+1.48%)
Mar 23, 2017
106.06
106.56
104.96
105.50
671,980
-2.06(-1.92%)
Mar 22, 2017
105.50
108.25
102.62
107.56
1,319,162
-0.13(-0.12%)
Mar 21, 2017
111.62
112.31
106.75
107.69
1,340,888
-3.39(-3.05%)
Mar 20, 2017
110.62
112.94
109.88
111.08
917,757
-1.48(-1.32%)
Mar 17, 2017
114.19
114.25
112.00
112.56
865,828
-0.44(-0.39%)
Mar 16, 2017
113.44
113.62
111.38
113.00
1,297,917
-0.06(-0.05%)
Mar 15, 2017
111.69
113.88
110.44
113.06
2,392,992
+3.69(+3.37%)
Mar 14, 2017
107.50
109.69
105.56
109.38
2,046,193
-1.75(-1.57%)
Mar 13, 2017
111.44
112.50
110.00
111.12
1,166,417
-0.44(-0.39%)
Mar 10, 2017
116.56
116.56
110.75
111.56
2,106,336
-5.50(-4.70%)
Mar 09, 2017
117.69
118.00
112.12
117.06
2,396,992
-3.00(-2.50%)
Mar 08, 2017
130.50
132.71
118.94
120.06
2,999,825
-13.69(-10.23%)
Mar 07, 2017
136.56
136.63
133.69
133.75
818,266
-0.56(-0.42%)
Mar 06, 2017
135.09
135.88
133.25
134.31
1,017,663
+0.12(+0.09%)
Mar 03, 2017
132.00
134.88
131.75
134.19
1,100,149
+2.63(+2.00%)
Mar 02, 2017
132.50
134.31
131.06
131.56
2,004,384
-5.50(-4.01%)
Mar 01, 2017
139.38
140.12
136.75
137.06
1,271,205
-1.06(-0.77%)
Feb 28, 2017
135.69
138.25
134.00
138.12
1,848,240
-0.06(-0.05%)
Feb 27, 2017
140.06
140.31
137.75
138.19
716,995
+0.44(+0.32%)
Feb 24, 2017
137.38
138.81
137.25
137.75
789,252
-1.44(-1.03%)
Feb 23, 2017
140.94
142.06
138.38
139.19
1,550,301
+3.56(+2.63%)
Feb 22, 2017
135.69
136.12
134.38
135.62
1,268,094
-3.62(-2.60%)
Feb 21, 2017
141.50
141.50
138.62
139.25
1,304,009
+2.94(+2.16%)
Feb 17, 2017
136.31
136.31
136.31
0
-0.31(-0.23%)
Feb 16, 2017
137.44
137.69
133.38
136.62
1,541,847
+1.12(+0.83%)
Feb 15, 2017
135.19
137.94
134.75
135.50
1,231,249
-0.88(-0.64%)
Feb 14, 2017
138.69
138.75
135.70
136.38
1,052,855
+1.12(+0.83%)
Feb 13, 2017
136.31
136.92
134.50
135.25
1,001,702
-4.44(-3.18%)
Feb 10, 2017
139.88
141.06
138.94
139.69
1,688,917
+4.06(+3.00%)
Feb 09, 2017
136.44
136.65
134.50
135.62
1,292,129
+2.62(+1.97%)
Feb 08, 2017
130.38
134.16
128.56
133.00
1,785,769
+0.69(+0.52%)
Feb 07, 2017
132.38
132.93
130.06
132.31
2,279,985
-4.56(-3.33%)
Feb 06, 2017
139.94
140.56
135.69
136.88
1,507,762
-3.56(-2.54%)
Feb 03, 2017
139.31
142.38
138.76
140.44
892,287
+0.44(+0.31%)
Feb 02, 2017
141.31
141.81
137.94
140.00
1,035,339
+0.94(+0.67%)
Feb 01, 2017
137.75
140.78
135.50
139.06
1,589,956
+3.75(+2.77%)
Jan 31, 2017
137.00
139.00
134.34
135.31
1,169,668
+0.75(+0.56%)
Jan 30, 2017
136.12
136.12
133.62
134.56
844,551
-2.56(-1.87%)
Jan 27, 2017
137.19
138.31
134.06
137.12
1,335,171
-3.19(-2.27%)
Jan 26, 2017
138.31
141.62
137.88
140.31
1,509,532
+4.87(+3.60%)
Jan 25, 2017
134.75
138.69
134.25
135.44
1,197,159
-1.06(-0.78%)
Jan 24, 2017
136.50
139.12
136.38
136.50
1,024,344
+1.19(+0.88%)
Jan 23, 2017
132.88
136.75
132.80
135.31
1,143,964
-1.69(-1.23%)
Jan 20, 2017
138.75
139.62
136.88
137.00
1,347,213
+4.81(+3.64%)
Jan 19, 2017
133.62
134.62
130.38
132.19
1,179,195
+0.19(+0.14%)
Jan 18, 2017
132.44
136.75
130.00
132.00
1,810,604
-6.06(-4.39%)
Jan 17, 2017
142.50
142.81
137.56
138.06
1,000,307
-0.06(-0.05%)
Jan 13, 2017
138.12
138.12
138.12
0
-2.81(-2.00%)
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
.