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

33.00 +0.59 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 105.38 108.88 103.69 108.31 951,024 +2.56(+2.42%)
Jul 28, 2017 104.25 106.31 104.06 105.75 962,903 +2.31(+2.24%)
Jul 27, 2017 102.69 103.88 100.94 103.44 1,025,624 +1.75(+1.72%)
Jul 26, 2017 100.25 102.38 98.25 101.69 1,463,207 +3.38(+3.43%)
Jul 25, 2017 96.06 98.62 95.31 98.31 1,208,378 +5.88(+6.36%)
Jul 24, 2017 91.88 92.75 91.44 92.44 723,322 +2.81(+3.14%)
Jul 21, 2017 93.81 93.81 89.12 89.62 1,443,200 -4.88(-5.16%)
Jul 20, 2017 97.81 97.88 94.19 94.50 846,746 -1.56(-1.63%)
Jul 19, 2017 94.00 96.75 93.94 96.06 1,305,384 +2.50(+2.67%)
Jul 18, 2017 94.50 94.62 92.00 93.56 781,780 +1.88(+2.04%)
Jul 17, 2017 93.56 94.38 91.69 91.69 811,607 -2.62(-2.78%)
Jul 14, 2017 93.25 94.62 92.19 94.31 1,201,569 +2.38(+2.58%)
Jul 13, 2017 90.38 92.69 89.88 91.94 827,676 +2.62(+2.94%)
Jul 12, 2017 91.94 93.44 88.12 89.31 1,540,093 +1.12(+1.28%)
Jul 11, 2017 85.12 88.94 84.75 88.19 844,668 +2.62(+3.07%)
Jul 10, 2017 83.88 87.19 83.62 85.56 583,912 +0.38(+0.44%)
Jul 07, 2017 86.62 86.88 83.12 85.19 1,189,272 -3.81(-4.28%)
Jul 06, 2017 91.56 93.94 88.68 89.00 1,256,795 +0.88(+0.99%)
Jul 05, 2017 94.38 94.54 87.69 88.12 1,445,385 -7.00(-7.36%)
Jul 03, 2017 94.00 95.69 94.00 95.12 638,261 +2.25(+2.42%)
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%)
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.