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
)
26.71
+0.15 (+0.56%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2017
89.88
93.12
89.12
92.88
918,817
+5.06(+5.77%)
Jun 29, 2017
88.75
90.19
87.12
87.81
1,395,182
+0.31(+0.36%)
Jun 28, 2017
85.44
87.75
84.38
87.50
1,197,033
+1.94(+2.26%)
Jun 27, 2017
83.69
86.25
83.38
85.56
1,087,610
+3.06(+3.71%)
Jun 26, 2017
81.56
82.94
79.44
82.50
800,288
+1.25(+1.54%)
Jun 23, 2017
79.94
81.62
79.12
81.25
762,169
+1.50(+1.88%)
Jun 22, 2017
80.00
81.88
79.59
79.75
923,081
+1.19(+1.51%)
Jun 21, 2017
83.12
85.31
77.26
78.56
2,083,649
-4.38(-5.28%)
Jun 20, 2017
82.50
83.31
80.81
82.94
1,452,766
-3.31(-3.84%)
Jun 19, 2017
89.00
89.50
86.06
86.25
959,351
-2.12(-2.40%)
Jun 16, 2017
88.75
88.75
87.50
88.38
606,543
+1.12(+1.29%)
Jun 15, 2017
87.88
88.31
86.94
87.25
840,166
-1.06(-1.20%)
Jun 14, 2017
93.94
95.12
87.53
88.31
2,480,880
-6.94(-7.28%)
Jun 13, 2017
93.56
95.69
91.87
95.25
951,636
+1.38(+1.46%)
Jun 12, 2017
95.62
96.44
93.62
93.88
727,971
+0.62(+0.67%)
Jun 09, 2017
92.31
94.38
91.88
93.25
715,975
+1.12(+1.22%)
Jun 08, 2017
91.44
94.12
91.12
92.12
862,025
-0.75(-0.81%)
Jun 07, 2017
100.69
101.38
92.38
92.88
3,060,417
-10.50(-10.16%)
Jun 06, 2017
98.62
103.69
98.62
103.38
1,214,397
+3.56(+3.57%)
Jun 05, 2017
98.44
100.25
97.56
99.81
983,652
-1.63(-1.60%)
Jun 02, 2017
100.31
102.64
98.62
101.44
1,321,679
-1.06(-1.04%)
Jun 01, 2017
104.25
107.31
102.31
102.50
1,358,106
-0.88(-0.85%)
May 31, 2017
103.81
105.01
101.25
103.38
1,425,728
-5.75(-5.27%)
May 30, 2017
107.81
110.43
106.88
109.12
568,125
-0.94(-0.85%)
May 26, 2017
107.06
110.50
106.12
110.06
819,071
+4.62(+4.39%)
May 25, 2017
115.31
116.94
104.47
105.44
2,725,948
-11.94(-10.17%)
May 24, 2017
117.69
119.75
116.12
117.38
1,143,936
-1.00(-0.84%)
May 23, 2017
117.19
118.44
116.12
118.38
910,665
+2.38(+2.05%)
May 22, 2017
116.25
117.38
115.31
116.00
1,028,541
+1.31(+1.14%)
May 19, 2017
112.94
115.06
112.75
114.69
996,588
+4.88(+4.44%)
May 18, 2017
107.06
111.12
106.56
109.81
975,277
+1.31(+1.21%)
May 17, 2017
108.75
110.75
106.56
108.50
1,314,753
+1.69(+1.58%)
May 16, 2017
109.19
110.12
106.50
106.81
846,680
-1.44(-1.33%)
May 15, 2017
110.25
110.38
107.34
108.25
1,227,378
+4.50(+4.34%)
May 12, 2017
103.75
104.19
101.56
103.75
779,830
+0.38(+0.36%)
May 11, 2017
104.44
105.31
102.50
103.38
1,184,365
+1.56(+1.53%)
May 10, 2017
98.62
103.38
98.19
101.81
1,834,755
+5.75(+5.99%)
May 09, 2017
97.31
98.00
94.31
96.06
1,115,049
-2.00(-2.04%)
May 08, 2017
97.69
99.62
95.12
98.06
1,224,621
+0.44(+0.45%)
May 05, 2017
94.06
98.94
94.00
97.62
1,431,620
+3.81(+4.06%)
May 04, 2017
99.75
99.88
93.31
93.81
2,749,217
-9.88(-9.52%)
May 03, 2017
103.88
105.00
101.88
103.69
1,144,590
+0.31(+0.30%)
May 02, 2017
108.38
108.38
102.03
103.38
1,676,469
-4.75(-4.39%)
May 01, 2017
108.75
109.15
107.31
108.12
602,453
-1.56(-1.42%)
Apr 28, 2017
111.06
111.88
108.31
109.69
843,380
-0.50(-0.45%)
Apr 27, 2017
107.62
110.44
105.75
110.19
1,506,375
-0.31(-0.28%)
Apr 26, 2017
109.88
114.56
109.56
110.50
1,269,104
-2.12(-1.89%)
Apr 25, 2017
109.81
113.00
108.81
112.62
1,078,888
+2.25(+2.04%)
Apr 24, 2017
111.19
111.56
109.52
110.38
864,523
-1.31(-1.18%)
Apr 21, 2017
116.94
116.94
110.25
111.69
1,498,222
-5.06(-4.34%)
Apr 20, 2017
117.62
119.69
116.19
116.75
1,202,151
-1.75(-1.48%)
Apr 19, 2017
127.81
128.38
116.19
118.50
1,805,045
-9.69(-7.56%)
Apr 18, 2017
127.31
129.44
125.81
128.19
684,455
-0.19(-0.15%)
Apr 17, 2017
130.06
130.56
128.12
128.38
582,568
-1.69(-1.30%)
Apr 13, 2017
131.25
131.69
129.50
130.06
851,081
+0.44(+0.34%)
Apr 12, 2017
132.50
133.25
128.88
129.62
986,961
-1.06(-0.81%)
Apr 11, 2017
130.06
131.81
128.40
130.69
1,158,081
+0.63(+0.48%)
Apr 10, 2017
128.81
130.38
128.00
130.06
869,105
+4.19(+3.33%)
Apr 07, 2017
124.50
126.38
124.06
125.88
756,640
+2.31(+1.87%)
Apr 06, 2017
123.00
124.12
122.62
123.56
545,523
+3.81(+3.18%)
Apr 05, 2017
123.56
124.44
119.11
119.75
1,335,438
-0.75(-0.62%)
Apr 04, 2017
118.62
121.00
117.88
120.50
795,097
+3.62(+3.10%)
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
.