Ultra Bloomberg Crude Oil ETF (NY: UCO )

175.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 80.08 81.05 79.31 79.91 516,549 +0.00(+0.00%)
Jul 29, 2021 78.65 80.12 78.30 79.91 517,690 +2.84(+3.68%)
Jul 28, 2021 76.93 77.86 76.36 77.07 373,970 +0.68(+0.89%)
Jul 27, 2021 76.77 77.12 75.11 76.39 572,329 -0.53(-0.69%)
Jul 26, 2021 75.67 77.05 74.93 76.92 565,789 +0.61(+0.80%)
Jul 23, 2021 75.55 76.45 74.92 76.31 392,437 +0.99(+1.31%)
Jul 22, 2021 73.95 76.10 72.92 75.32 684,894 +2.49(+3.42%)
Jul 21, 2021 70.24 73.32 70.23 72.83 1,147,655 +5.03(+7.42%)
Jul 20, 2021 65.51 68.07 63.82 67.80 1,055,898 +1.81(+2.74%)
Jul 19, 2021 71.38 71.47 64.58 65.99 2,356,671 -9.93(-13.08%)
Jul 16, 2021 76.80 77.29 73.68 75.92 794,076 +0.27(+0.36%)
Jul 15, 2021 75.84 77.70 75.50 75.65 537,157 -1.88(-2.42%)
Jul 14, 2021 81.97 82.11 76.14 77.53 921,406 -4.47(-5.45%)
Jul 13, 2021 80.03 82.32 79.34 82.00 736,103 +2.76(+3.48%)
Jul 12, 2021 78.06 79.50 77.04 79.24 421,317 -0.20(-0.25%)
Jul 09, 2021 78.22 79.83 78.05 79.44 594,753 +2.66(+3.46%)
Jul 08, 2021 74.40 76.79 73.30 76.78 733,077 +2.67(+3.60%)
Jul 07, 2021 77.92 78.70 72.87 74.11 1,247,752 -3.83(-4.91%)
Jul 06, 2021 80.30 80.42 76.05 77.94 1,240,168 -3.46(-4.25%)
Jul 02, 2021 79.96 81.68 79.32 81.40 510,978 +1.10(+1.37%)
Jul 01, 2021 82.06 82.59 79.66 80.30 903,247 +2.07(+2.65%)
Jun 30, 2021 78.50 79.82 77.57 78.23 598,659 -0.17(-0.22%)
Jun 29, 2021 78.60 79.18 77.20 78.40 446,796 +1.00(+1.29%)
Jun 28, 2021 78.89 78.94 76.88 77.40 600,509 -2.07(-2.60%)
Jun 25, 2021 78.77 79.63 76.95 79.47 436,495 +1.18(+1.51%)
Jun 24, 2021 77.00 78.45 76.78 78.29 434,423 +0.45(+0.58%)
Jun 23, 2021 78.85 79.25 77.37 77.84 622,076 +1.04(+1.35%)
Jun 22, 2021 76.33 77.26 75.82 76.80 485,570 +0.40(+0.52%)
Jun 21, 2021 73.80 76.54 73.55 76.40 709,690 +2.85(+3.87%)
Jun 18, 2021 72.22 74.50 72.22 73.55 537,533 +0.78(+1.07%)
Jun 17, 2021 75.47 75.69 70.64 72.77 1,128,964 -2.33(-3.10%)
Jun 16, 2021 75.37 77.05 75.05 75.10 873,303 -0.64(-0.84%)
Jun 15, 2021 74.83 75.75 74.70 75.74 540,342 +1.94(+2.63%)
Jun 14, 2021 74.00 74.65 73.19 73.80 460,266 +0.76(+1.04%)
Jun 11, 2021 72.77 73.53 72.65 73.04 366,122 +0.49(+0.68%)
Jun 10, 2021 73.05 73.53 69.81 72.55 801,082 +0.69(+0.96%)
Jun 09, 2021 72.99 73.29 71.38 71.86 460,079 -0.80(-1.10%)
Jun 08, 2021 70.46 72.72 69.60 72.66 743,280 +1.69(+2.38%)
Jun 07, 2021 71.02 71.60 70.37 70.97 362,217 +0.19(+0.27%)
Jun 04, 2021 71.26 71.39 70.08 70.78 422,001 +0.75(+1.07%)
Jun 03, 2021 70.26 70.39 68.65 70.03 749,239 +0.24(+0.34%)
Jun 02, 2021 68.90 70.04 68.32 69.79 658,880 +1.55(+2.27%)
Jun 01, 2021 68.90 69.88 67.19 68.24 1,168,626 +2.58(+3.93%)
May 28, 2021 66.70 66.97 64.85 65.66 651,000 -0.34(-0.52%)
May 27, 2021 65.11 66.29 64.73 66.00 933,651 +0.82(+1.26%)
May 26, 2021 63.90 65.39 63.60 65.18 665,679 +0.80(+1.24%)
May 25, 2021 64.70 65.34 64.01 64.38 708,745 -0.23(-0.36%)
May 24, 2021 62.77 65.00 62.28 64.61 1,015,983 +3.39(+5.54%)
May 21, 2021 60.65 61.35 60.20 61.22 911,740 +3.33(+5.75%)
May 20, 2021 60.03 60.28 57.63 57.89 1,165,354 -2.57(-4.25%)
May 19, 2021 61.27 61.27 57.87 60.46 2,045,731 -3.96(-6.15%)
May 18, 2021 65.24 65.93 61.89 64.42 1,538,309 -1.45(-2.20%)
May 17, 2021 64.56 65.90 64.46 65.87 777,537 +1.77(+2.76%)
May 14, 2021 63.57 64.32 63.28 64.10 826,157 +2.21(+3.57%)
May 13, 2021 62.37 63.70 60.55 61.89 1,562,922 -4.05(-6.14%)
May 12, 2021 65.54 67.29 65.54 65.94 1,276,123 +1.02(+1.57%)
May 11, 2021 62.33 65.09 62.26 64.92 973,563 +1.12(+1.76%)
May 10, 2021 64.82 64.92 62.16 63.80 1,101,028 +0.27(+0.42%)
May 07, 2021 62.44 63.90 62.05 63.53 834,743 +0.21(+0.33%)
May 06, 2021 64.29 64.37 62.53 63.32 695,501 -0.36(-0.57%)
May 05, 2021 65.19 65.90 63.01 63.68 1,091,088 -0.52(-0.81%)
May 04, 2021 63.84 64.27 62.77 64.20 1,140,356 +2.53(+4.10%)
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.