Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

33.07 -0.18 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.62 10.62 9.688 9.938 8,291,613 +0.00(+0.00%)
Mar 30, 2020 9.938 10.25 8.938 9.938 13,856,300 -1.31(-11.67%)
Mar 27, 2020 11.50 11.56 10.56 11.25 10,100,944 -1.81(-13.88%)
Mar 26, 2020 13.62 13.94 12.19 13.06 7,481,638 -1.50(-10.30%)
Mar 25, 2020 13.44 15.00 12.75 14.56 4,897,762 +0.56(+4.02%)
Mar 24, 2020 14.50 14.56 13.00 14.00 4,599,081 +0.44(+3.23%)
Mar 23, 2020 12.81 13.62 11.81 13.56 6,344,598 -0.56(-3.98%)
Mar 20, 2020 16.12 16.67 12.56 14.12 7,492,352 -2.25(-13.74%)
Mar 19, 2020 13.69 19.62 12.94 16.38 7,015,061 +2.81(+20.74%)
Mar 18, 2020 16.94 17.75 11.25 13.56 9,075,222 -8.12(-37.46%)
Mar 17, 2020 24.38 25.31 21.25 21.69 3,464,448 -2.81(-11.48%)
Mar 16, 2020 24.75 27.44 24.06 24.50 3,178,992 -8.00(-24.62%)
Mar 13, 2020 32.06 34.19 29.00 32.50 2,422,112 +3.62(+12.55%)
Mar 12, 2020 28.06 31.31 28.00 28.88 2,187,634 -3.88(-11.83%)
Mar 11, 2020 33.31 34.12 31.62 32.75 2,019,446 -2.81(-7.91%)
Mar 10, 2020 34.19 36.44 32.12 35.56 3,309,050 +6.25(+21.32%)
Mar 09, 2020 34.69 39.38 29.12 29.31 5,964,670 -28.19(-49.02%)
Mar 06, 2020 65.25 65.50 55.94 57.50 2,982,592 -13.06(-18.51%)
Mar 05, 2020 73.50 74.00 69.62 70.56 742,211 -3.56(-4.81%)
Mar 04, 2020 77.81 78.19 72.75 74.12 819,519 -0.38(-0.50%)
Mar 03, 2020 76.31 78.81 72.19 74.50 1,120,762 -0.38(-0.50%)
Mar 02, 2020 71.44 75.00 69.62 74.88 833,124 +6.56(+9.61%)
Feb 28, 2020 68.00 69.12 64.44 68.31 1,334,512 -5.19(-7.06%)
Feb 27, 2020 72.31 76.56 70.62 73.50 1,325,958 -6.19(-7.76%)
Feb 26, 2020 82.81 85.38 78.31 79.69 1,186,123 -3.75(-4.49%)
Feb 25, 2020 88.88 89.06 83.12 83.44 846,307 -5.06(-5.72%)
Feb 24, 2020 86.88 89.69 85.44 88.50 1,014,932 -7.12(-7.45%)
Feb 21, 2020 94.44 96.50 93.00 95.62 567,504 -2.25(-2.30%)
Feb 20, 2020 98.69 100.44 97.44 97.88 569,069 +1.62(+1.69%)
Feb 19, 2020 95.62 97.38 94.00 96.25 518,811 +3.56(+3.84%)
Feb 18, 2020 89.50 92.81 89.44 92.69 381,734 +0.00(+0.00%)
Feb 14, 2020 92.69 93.25 91.00 92.69 454,672 +1.88(+2.06%)
Feb 13, 2020 90.50 91.81 89.50 90.81 437,182 +0.38(+0.41%)
Feb 12, 2020 90.50 91.12 88.81 90.44 849,682 +5.00(+5.85%)
Feb 11, 2020 87.50 87.56 84.56 85.44 522,787 +1.44(+1.71%)
Feb 10, 2020 85.12 86.38 83.50 84.00 794,341 -2.94(-3.38%)
Feb 07, 2020 87.06 89.06 86.06 86.94 598,112 -2.31(-2.59%)
Feb 06, 2020 87.81 89.81 86.25 89.25 555,316 +0.44(+0.49%)
Feb 05, 2020 89.50 91.81 87.00 88.81 997,312 +4.25(+5.03%)
Feb 04, 2020 88.44 88.75 83.94 84.56 901,568 -1.12(-1.31%)
Feb 03, 2020 89.56 91.12 85.19 85.69 1,233,650 -5.69(-6.22%)
Jan 31, 2020 91.81 93.60 88.94 91.38 1,051,232 -4.12(-4.32%)
Jan 30, 2020 93.06 95.50 91.44 95.50 1,007,519 -1.31(-1.36%)
Jan 29, 2020 98.81 98.94 95.50 96.81 450,721 -1.50(-1.53%)
Jan 28, 2020 96.94 99.56 96.06 98.31 495,990 +2.44(+2.54%)
Jan 27, 2020 95.69 98.31 94.38 95.88 893,304 -5.50(-5.43%)
Jan 24, 2020 102.62 102.90 99.44 101.38 997,296 -4.50(-4.25%)
Jan 23, 2020 104.81 106.75 102.81 105.88 919,970 -4.38(-3.97%)
Jan 22, 2020 112.88 112.88 109.75 110.25 650,668 -6.38(-5.47%)
Jan 21, 2020 116.44 118.56 116.19 116.62 221,364 -1.62(-1.37%)
Jan 17, 2020 118.50 119.19 116.76 118.25 247,664 +0.62(+0.53%)
Jan 16, 2020 116.12 118.88 115.94 117.62 264,808 +2.19(+1.90%)
Jan 15, 2020 116.19 116.31 113.25 115.44 320,858 -1.88(-1.60%)
Jan 14, 2020 117.31 118.19 116.19 117.31 322,174 +1.38(+1.19%)
Jan 13, 2020 118.06 118.12 115.25 115.94 413,377 -4.00(-3.34%)
Jan 10, 2020 120.56 121.44 118.69 119.94 264,128 -1.62(-1.34%)
Jan 09, 2020 120.81 122.50 117.75 121.56 462,544 -3.12(-2.51%)
Jan 08, 2020 133.12 133.50 119.50 124.69 1,002,065 -9.50(-7.08%)
Jan 07, 2020 133.94 135.50 132.19 134.19 353,646 -0.87(-0.65%)
Jan 06, 2020 137.94 138.31 134.19 135.06 476,645 -0.31(-0.23%)
Jan 03, 2020 137.00 137.94 132.44 135.38 719,040 +7.38(+5.76%)
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.