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

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

33.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
May 29, 2020 5.468 6.300 5.425 6.112 78,442,000 +0.45(+7.95%)
May 28, 2020 5.490 5.865 5.353 5.662 62,293,516 +0.15(+2.81%)
May 27, 2020 5.732 5.795 5.350 5.508 69,298,088 -0.42(-7.01%)
May 26, 2020 5.945 6.025 5.665 5.923 57,837,788 +0.21(+3.68%)
May 22, 2020 5.562 5.723 5.300 5.713 58,064,400 -0.15(-2.60%)
May 21, 2020 5.987 6.000 5.680 5.865 67,078,856 +0.12(+2.18%)
May 20, 2020 5.537 5.787 5.492 5.740 70,391,424 +0.51(+9.75%)
May 19, 2020 5.383 5.445 5.135 5.230 52,759,288 -0.31(-5.60%)
May 18, 2020 5.290 5.532 5.143 5.540 75,331,504 +0.89(+19.08%)
May 15, 2020 4.468 4.688 4.357 4.652 66,262,800 +0.35(+8.26%)
May 14, 2020 4.000 4.388 3.953 4.298 54,414,080 +0.37(+9.42%)
May 13, 2020 4.095 4.183 3.810 3.928 54,058,836 -0.10(-2.60%)
May 12, 2020 4.173 4.210 3.982 4.032 54,621,976 -0.09(-2.12%)
May 11, 2020 4.293 4.332 3.990 4.120 64,370,256 -0.22(-5.18%)
May 08, 2020 4.185 4.430 3.978 4.345 82,340,800 +0.45(+11.70%)
May 07, 2020 4.412 4.435 3.820 3.890 93,699,576 -0.16(-3.95%)
May 06, 2020 4.188 4.258 3.845 4.050 88,309,440 -0.33(-7.48%)
May 05, 2020 4.035 4.393 4.025 4.378 90,690,624 +0.63(+16.81%)
May 04, 2020 3.385 3.750 3.335 3.748 50,637,144 +0.27(+7.69%)
May 01, 2020 3.513 3.625 3.337 3.480 62,276,000 -0.18(-4.85%)
Apr 30, 2020 3.547 3.667 3.158 3.658 111,740,712 +0.45(+14.03%)
Apr 29, 2020 3.230 3.375 3.147 3.208 94,204,288 +0.20(+6.56%)
Apr 28, 2020 3.192 3.320 2.915 3.010 103,188,440 -0.10(-3.06%)
Apr 27, 2020 3.165 3.237 2.975 3.105 132,195,000 -1.03(-24.86%)
Apr 24, 2020 4.438 4.553 3.950 4.133 74,605,600 -0.31(-6.98%)
Apr 23, 2020 4.605 4.900 3.995 4.442 132,218,160 +0.53(+13.47%)
Apr 22, 2020 4.147 4.610 3.865 3.915 147,207,552 +0.27(+7.48%)
Apr 21, 2020 5.825 6.173 2.750 3.643 206,629,168 -4.79(-56.83%)
Apr 20, 2020 8.312 8.938 8.000 8.438 90,104,968 -1.44(-14.56%)
Apr 17, 2020 9.750 10.19 9.562 9.875 18,527,792 -0.50(-4.82%)
Apr 16, 2020 10.25 10.25 9.188 10.38 24,421,982 -0.06(-0.60%)
Apr 15, 2020 10.62 10.75 10.00 10.44 25,631,590 -1.31(-11.17%)
Apr 14, 2020 12.06 12.25 11.25 11.75 20,006,336 -0.94(-7.39%)
Apr 13, 2020 12.81 13.25 12.38 12.69 15,708,250 +0.06(+0.50%)
Apr 09, 2020 14.75 16.69 12.00 12.62 40,840,544 -2.12(-14.41%)
Apr 08, 2020 13.38 15.00 12.69 14.75 21,408,110 +1.38(+10.28%)
Apr 07, 2020 15.69 16.06 12.44 13.38 20,504,794 -2.38(-15.08%)
Apr 06, 2020 16.69 17.25 15.25 15.75 18,415,492 -2.75(-14.86%)
Apr 03, 2020 17.19 19.19 15.81 18.50 22,765,872 +4.44(+31.56%)
Apr 02, 2020 11.56 16.38 11.25 14.06 28,232,664 +3.50(+33.14%)
Apr 01, 2020 10.06 10.62 9.500 10.56 6,258,306 +0.62(+6.29%)
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%)
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.