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

33.00 +0.59 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 50.25 50.56 46.77 47.80 2,047,621 -0.03(-0.06%)
May 27, 2022 46.55 47.84 46.37 47.83 929,564 +0.88(+1.87%)
May 26, 2022 45.46 47.40 45.40 46.95 2,071,474 +2.11(+4.69%)
May 25, 2022 44.58 45.00 43.94 44.84 975,728 +0.46(+1.04%)
May 24, 2022 44.35 45.16 43.69 44.38 1,207,848 +0.29(+0.65%)
May 23, 2022 43.37 44.33 42.95 44.10 2,995,772 +0.51(+1.17%)
May 20, 2022 43.20 43.76 42.22 43.59 1,198,180 +0.98(+2.29%)
May 19, 2022 40.74 43.40 40.68 42.61 1,692,720 +1.14(+2.76%)
May 18, 2022 44.28 44.34 40.78 41.47 2,049,868 -1.91(-4.41%)
May 17, 2022 45.32 45.90 43.12 43.38 1,602,160 -2.04(-4.50%)
May 16, 2022 43.47 45.72 43.40 45.42 2,085,672 +1.56(+3.56%)
May 13, 2022 43.00 43.98 42.58 43.86 1,736,344 +1.82(+4.32%)
May 12, 2022 41.25 42.25 40.75 42.05 1,468,440 +0.89(+2.17%)
May 11, 2022 40.74 41.94 40.25 41.15 2,043,408 +3.34(+8.83%)
May 10, 2022 40.13 40.40 37.61 37.81 2,027,360 -1.85(-4.66%)
May 09, 2022 42.78 42.97 39.37 39.66 3,123,240 -5.36(-11.91%)
May 06, 2022 44.55 45.18 43.25 45.03 2,182,696 +1.58(+3.64%)
May 05, 2022 45.02 45.18 42.25 43.45 2,490,240 +0.27(+0.63%)
May 04, 2022 42.33 43.66 41.74 43.18 4,658,092 +3.27(+8.19%)
May 03, 2022 40.02 40.84 39.27 39.91 1,390,660 -1.43(-3.46%)
May 02, 2022 38.66 41.39 38.18 41.34 1,811,608 +1.30(+3.24%)
Apr 29, 2022 41.73 42.47 39.87 40.04 1,855,584 -1.00(-2.44%)
Apr 28, 2022 39.75 41.19 39.34 41.04 1,956,952 +1.24(+3.11%)
Apr 27, 2022 38.81 40.10 38.52 39.80 1,366,184 -0.15(-0.38%)
Apr 26, 2022 39.29 40.50 38.26 39.95 1,885,336 +1.37(+3.54%)
Apr 25, 2022 36.63 38.90 36.00 38.59 2,887,776 -1.40(-3.49%)
Apr 22, 2022 40.89 41.41 39.96 39.98 1,718,092 -2.14(-5.07%)
Apr 21, 2022 42.40 43.23 41.16 42.12 2,463,916 +0.98(+2.39%)
Apr 20, 2022 41.66 41.95 39.76 41.14 2,200,584 +0.46(+1.12%)
Apr 19, 2022 42.20 42.22 40.35 40.68 3,816,648 -3.90(-8.75%)
Apr 18, 2022 45.05 45.91 44.17 44.58 2,592,376 +0.61(+1.38%)
Apr 14, 2022 42.16 44.88 41.98 43.98 2,666,352 +0.71(+1.65%)
Apr 13, 2022 42.12 43.45 40.80 43.26 2,780,108 +2.20(+5.34%)
Apr 12, 2022 40.23 41.41 40.19 41.07 2,564,124 +2.90(+7.60%)
Apr 11, 2022 37.41 38.49 36.92 38.17 2,305,376 -1.46(-3.68%)
Apr 08, 2022 38.19 39.95 37.94 39.63 1,444,984 +0.92(+2.38%)
Apr 07, 2022 38.58 39.06 36.78 38.71 3,017,864 +0.45(+1.18%)
Apr 06, 2022 41.05 41.72 37.53 38.26 3,737,344 -1.38(-3.48%)
Apr 05, 2022 41.95 42.31 39.37 39.64 2,495,468 -1.85(-4.47%)
Apr 04, 2022 41.33 41.79 40.25 41.49 2,404,884 +2.37(+6.05%)
Apr 01, 2022 38.06 39.50 37.94 39.12 2,763,580 +0.80(+2.09%)
Mar 31, 2022 39.70 40.71 37.44 38.33 4,159,952 -2.47(-6.07%)
Mar 30, 2022 40.78 41.42 40.20 40.80 2,041,324 +1.54(+3.92%)
Mar 29, 2022 35.54 39.43 35.38 39.26 4,294,732 +1.96(+5.26%)
Mar 28, 2022 39.72 40.45 36.76 37.30 4,622,432 -5.57(-12.99%)
Mar 25, 2022 41.12 44.02 40.75 42.87 4,341,184 +0.70(+1.67%)
Mar 24, 2022 43.88 43.96 41.69 42.16 3,311,616 -2.21(-4.99%)
Mar 23, 2022 44.01 44.94 43.56 44.38 3,258,856 +2.74(+6.59%)
Mar 22, 2022 41.84 42.62 40.63 41.63 2,905,252 -0.90(-2.11%)
Mar 21, 2022 40.82 42.62 40.66 42.53 3,538,316 +4.14(+10.78%)
Mar 18, 2022 37.98 38.62 37.42 38.39 2,938,928 +0.89(+2.37%)
Mar 17, 2022 36.44 38.23 36.19 37.50 4,806,084 +4.58(+13.91%)
Mar 16, 2022 35.20 35.60 32.60 32.92 3,388,456 -0.48(-1.43%)
Mar 15, 2022 33.88 35.02 32.66 33.40 7,525,612 -3.21(-8.77%)
Mar 14, 2022 37.51 37.51 35.64 36.61 5,354,332 -3.27(-8.20%)
Mar 11, 2022 38.57 40.15 37.98 39.88 6,420,992 +2.22(+5.88%)
Mar 10, 2022 39.57 39.90 36.08 37.67 6,425,288 -0.64(-1.66%)
Mar 09, 2022 43.01 44.21 35.00 38.30 19,256,424 -10.15(-20.95%)
Mar 08, 2022 49.19 51.38 44.50 48.45 16,276,812 +1.70(+3.64%)
Mar 07, 2022 44.88 47.79 44.22 46.76 8,968,872 +2.41(+5.43%)
Mar 04, 2022 41.89 45.00 41.42 44.34 7,801,192 +4.87(+12.34%)
Mar 03, 2022 39.43 41.01 38.66 39.48 6,075,344 -0.24(-0.62%)
Mar 02, 2022 38.56 40.56 36.25 39.72 8,134,120 +3.35(+9.22%)
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.