Ultra Bloomberg Crude Oil ETF (NY: UCO )

109.48 USD +2.20 (+2.05%)
Streaming Delayed Price Updated: 3:44 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 53.91 55.71 52.10 52.85 1,676,601 -1.50(-2.76%)
Mar 30, 2021 54.29 55.46 53.95 54.35 1,013,776 -1.80(-3.21%)
Mar 29, 2021 54.71 56.23 53.90 56.15 1,190,845 +0.66(+1.19%)
Mar 26, 2021 55.00 56.15 54.65 55.49 1,452,500 +3.92(+7.60%)
Mar 25, 2021 53.06 53.40 50.22 51.57 2,112,124 -3.87(-6.98%)
Mar 24, 2021 53.83 56.29 53.54 55.44 1,836,528 +4.53(+8.90%)
Mar 23, 2021 52.76 54.37 50.46 50.91 2,483,707 -5.26(-9.36%)
Mar 22, 2021 56.81 57.31 55.86 56.17 885,498 -0.15(-0.27%)
Mar 19, 2021 54.18 56.84 52.87 56.32 1,669,900 +3.02(+5.67%)
Mar 18, 2021 59.78 59.97 51.31 53.30 3,968,140 -8.36(-13.56%)
Mar 17, 2021 61.32 62.00 60.29 61.66 814,867 +0.07(+0.11%)
Mar 16, 2021 60.81 62.17 60.16 61.59 915,779 -0.87(-1.39%)
Mar 15, 2021 61.63 62.68 60.45 62.46 1,346,416 -0.22(-0.35%)
Mar 12, 2021 62.66 63.35 62.30 62.68 920,000 -0.55(-0.87%)
Mar 11, 2021 61.65 63.35 61.15 63.23 1,289,524 +2.17(+3.55%)
Mar 10, 2021 59.59 61.26 58.85 61.06 1,254,666 +1.47(+2.47%)
Mar 09, 2021 61.27 61.47 59.48 59.59 1,557,087 -0.94(-1.55%)
Mar 08, 2021 61.87 62.30 60.22 60.53 1,960,414 -2.20(-3.51%)
Mar 05, 2021 61.69 62.79 61.30 62.73 1,777,700 +3.53(+5.96%)
Mar 04, 2021 56.43 60.15 55.50 59.20 2,719,448 +4.51(+8.25%)
Mar 03, 2021 54.25 56.05 53.31 54.69 1,372,977 +2.54(+4.87%)
Mar 02, 2021 54.42 54.71 52.11 52.15 1,332,435 -1.27(-2.38%)
Mar 01, 2021 55.37 56.12 52.69 53.42 1,647,166 -1.91(-3.45%)
Feb 26, 2021 57.55 57.58 54.80 55.33 1,449,600 -3.19(-5.45%)
Feb 25, 2021 58.18 59.33 57.75 58.52 1,802,426 -0.13(-0.22%)
Feb 24, 2021 56.99 58.80 56.71 58.65 2,107,134 +2.34(+4.16%)
Feb 23, 2021 55.01 56.57 53.90 56.31 2,358,568 +1.02(+1.84%)
Feb 22, 2021 53.51 55.66 53.51 55.29 2,195,055 +4.05(+7.90%)
Feb 19, 2021 52.77 53.35 50.89 51.24 1,756,800 -1.46(-2.77%)
Feb 18, 2021 54.82 54.92 52.28 52.70 2,046,064 -1.64(-3.02%)
Feb 17, 2021 52.73 54.45 52.37 54.34 2,088,835 +1.14(+2.14%)
Feb 16, 2021 52.53 53.26 52.17 53.20 2,023,002 +1.36(+2.62%)
Feb 12, 2021 49.60 52.18 49.53 51.84 2,662,700 +2.41(+4.88%)
Feb 11, 2021 50.40 50.48 49.23 49.43 1,879,336 -0.75(-1.49%)
Feb 10, 2021 50.15 50.68 49.55 50.18 2,511,103 +0.25(+0.50%)
Feb 09, 2021 48.86 50.04 48.38 49.93 2,262,716 +0.58(+1.18%)
Feb 08, 2021 48.21 49.44 48.21 49.35 1,760,076 +1.82(+3.83%)
Feb 05, 2021 47.87 48.01 46.96 47.53 1,997,800 +0.92(+1.97%)
Feb 04, 2021 46.20 46.94 45.21 46.61 1,977,140 +0.84(+1.84%)
Feb 03, 2021 45.17 46.50 45.15 45.77 2,707,205 +1.46(+3.29%)
Feb 02, 2021 44.80 44.81 44.07 44.31 1,825,361 +1.63(+3.82%)
Feb 01, 2021 41.91 42.85 40.76 42.68 2,315,152 +2.09(+5.15%)
Jan 29, 2021 41.65 41.90 40.43 40.59 1,825,500 -0.14(-0.34%)
Jan 28, 2021 42.27 42.45 40.69 40.73 1,774,595 -0.57(-1.38%)
Jan 27, 2021 41.17 42.28 40.24 41.30 1,816,438 +0.10(+0.24%)
Jan 26, 2021 41.80 42.03 41.08 41.20 1,097,641 -0.35(-0.84%)
Jan 25, 2021 40.43 41.70 40.26 41.55 1,567,017 +0.79(+1.94%)
Jan 22, 2021 40.09 41.62 40.00 40.76 2,113,600 -1.25(-2.98%)
Jan 21, 2021 42.17 42.52 41.70 42.01 1,071,351 +0.05(+0.12%)
Jan 20, 2021 42.89 42.96 41.77 41.96 1,553,315 -0.01(-0.02%)
Jan 19, 2021 41.92 42.28 41.46 41.97 1,708,994 +0.82(+1.99%)
Jan 15, 2021 41.95 42.18 40.57 41.15 2,572,800 -2.02(-4.68%)
Jan 14, 2021 41.99 43.30 41.76 43.17 1,654,881 +0.99(+2.35%)
Jan 13, 2021 42.05 42.80 41.69 42.18 1,654,419 -0.16(-0.38%)
Jan 12, 2021 41.82 42.59 41.62 42.34 1,991,014 +1.46(+3.57%)
Jan 11, 2021 39.96 41.18 39.82 40.88 1,846,508 -0.31(-0.75%)
Jan 08, 2021 40.13 41.34 39.74 41.19 2,323,200 +1.91(+4.86%)
Jan 07, 2021 38.95 39.36 38.77 39.28 2,604,762 +0.97(+2.53%)
Jan 06, 2021 38.08 39.12 37.23 38.31 3,536,022 +0.20(+0.52%)
Jan 05, 2021 37.12 38.59 37.12 38.11 5,707,846 +3.11(+8.89%)
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.