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
)
31.60
+0.08 (+0.25%)
Streaming Delayed Price
Updated: 12:24 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 (%)
Oct 31, 2018
182.38
185.88
176.94
177.38
384,602
-6.12(-3.34%)
Oct 30, 2018
180.31
187.25
179.69
183.50
300,556
-2.38(-1.28%)
Oct 29, 2018
189.31
190.38
184.23
185.88
250,216
-5.94(-3.10%)
Oct 26, 2018
186.00
192.69
184.44
191.81
281,648
+3.50(+1.86%)
Oct 25, 2018
187.69
191.38
186.94
188.31
210,643
+4.25(+2.31%)
Oct 24, 2018
189.25
191.81
184.00
184.06
280,468
-0.44(-0.24%)
Oct 23, 2018
192.56
193.44
181.25
184.50
449,906
-18.50(-9.11%)
Oct 22, 2018
199.44
203.14
196.70
203.00
210,111
+0.69(+0.34%)
Oct 19, 2018
201.50
204.44
199.88
202.31
231,664
+4.37(+2.21%)
Oct 18, 2018
197.44
203.00
196.56
197.94
347,227
-7.25(-3.53%)
Oct 17, 2018
211.06
211.25
201.25
205.19
427,277
-9.50(-4.42%)
Oct 16, 2018
211.81
217.12
210.75
214.69
227,391
+1.81(+0.85%)
Oct 15, 2018
212.31
214.19
208.50
212.88
292,358
+0.62(+0.29%)
Oct 12, 2018
213.00
213.44
206.75
212.25
296,800
+4.31(+2.07%)
Oct 11, 2018
215.50
216.75
206.31
207.94
468,543
-12.44(-5.64%)
Oct 10, 2018
231.50
231.62
220.00
220.38
319,562
-12.44(-5.34%)
Oct 09, 2018
232.06
235.44
227.75
232.81
285,607
+3.87(+1.69%)
Oct 08, 2018
225.44
229.62
224.62
228.94
238,829
-1.00(-0.43%)
Oct 05, 2018
230.38
235.12
226.94
229.94
424,544
-1.12(-0.49%)
Oct 04, 2018
239.56
239.62
226.94
231.06
523,995
-10.25(-4.25%)
Oct 03, 2018
234.56
246.00
229.88
241.31
592,917
+6.31(+2.69%)
Oct 02, 2018
237.31
237.50
233.69
235.00
318,266
-2.38(-1.00%)
Oct 01, 2018
224.19
238.88
222.75
237.38
514,258
+12.62(+5.62%)
Sep 28, 2018
217.12
226.25
216.75
224.75
409,056
+7.38(+3.39%)
Sep 27, 2018
217.50
217.69
214.31
217.38
232,147
+3.88(+1.81%)
Sep 26, 2018
215.06
217.06
212.88
213.50
347,516
-4.38(-2.01%)
Sep 25, 2018
219.12
220.62
215.38
217.88
402,516
+0.38(+0.17%)
Sep 24, 2018
216.69
220.31
215.00
217.50
408,012
+8.38(+4.00%)
Sep 21, 2018
210.19
214.69
204.12
209.12
643,104
+4.12(+2.01%)
Sep 20, 2018
211.06
211.56
204.38
205.00
301,069
-3.75(-1.80%)
Sep 19, 2018
203.25
208.94
203.12
208.75
334,597
+7.00(+3.47%)
Sep 18, 2018
201.88
205.19
199.12
201.75
360,403
+5.81(+2.97%)
Sep 17, 2018
199.44
201.19
194.56
195.94
288,419
-1.00(-0.51%)
Sep 14, 2018
196.12
202.44
191.62
196.94
371,472
+0.50(+0.25%)
Sep 13, 2018
200.00
201.56
193.75
196.44
389,905
-8.06(-3.94%)
Sep 12, 2018
203.88
209.62
203.31
204.50
421,823
+4.81(+2.41%)
Sep 11, 2018
191.00
200.56
190.19
199.69
362,152
+10.06(+5.31%)
Sep 10, 2018
194.00
194.81
188.56
189.62
273,695
-1.56(-0.82%)
Sep 07, 2018
187.00
191.44
185.62
191.19
249,600
-0.12(-0.06%)
Sep 06, 2018
195.62
196.38
185.81
191.31
396,316
-4.88(-2.49%)
Sep 05, 2018
198.81
200.38
194.88
196.19
258,908
-2.69(-1.35%)
Sep 04, 2018
206.00
206.44
197.62
198.88
370,294
-2.81(-1.39%)
Aug 31, 2018
201.69
201.69
201.69
0
-1.06(-0.52%)
Aug 30, 2018
202.00
205.00
200.38
202.75
251,705
+2.00(+1.00%)
Aug 29, 2018
197.56
201.00
195.75
200.75
291,435
+5.94(+3.05%)
Aug 28, 2018
197.12
197.12
192.62
194.81
201,147
-1.69(-0.86%)
Aug 27, 2018
196.19
196.66
194.38
196.50
204,882
+2.12(+1.09%)
Aug 24, 2018
196.94
198.56
192.56
194.38
482,704
+3.75(+1.97%)
Aug 23, 2018
188.81
191.44
187.62
190.62
256,630
+0.12(+0.07%)
Aug 22, 2018
186.69
191.44
184.94
190.50
458,391
+11.38(+6.35%)
Aug 21, 2018
182.06
182.50
178.62
179.12
254,481
+2.06(+1.17%)
Aug 20, 2018
175.75
178.56
175.00
177.06
223,419
+1.00(+0.57%)
Aug 17, 2018
179.12
179.31
173.94
176.06
320,864
+1.25(+0.72%)
Aug 16, 2018
173.31
175.38
172.12
174.81
243,480
+2.75(+1.60%)
Aug 15, 2018
178.44
178.44
169.75
172.06
397,482
-11.50(-6.26%)
Aug 14, 2018
189.44
189.44
180.94
183.56
278,026
-0.31(-0.17%)
Aug 13, 2018
184.00
185.12
175.69
183.88
374,082
-1.81(-0.98%)
Aug 10, 2018
183.88
186.78
183.56
185.69
235,008
+5.00(+2.77%)
Aug 09, 2018
183.12
184.50
180.31
180.69
221,395
-0.56(-0.31%)
Aug 08, 2018
188.62
188.88
178.38
181.25
648,544
-12.12(-6.27%)
Aug 07, 2018
195.25
196.81
193.12
193.38
206,172
+1.12(+0.59%)
Aug 06, 2018
194.62
198.25
191.94
192.25
340,972
+1.25(+0.65%)
Aug 03, 2018
192.12
193.25
186.94
191.00
265,136
-2.31(-1.20%)
Aug 02, 2018
184.44
195.06
183.69
193.31
274,540
+6.81(+3.65%)
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
.