Ultra Bloomberg Crude Oil ETF (NY: UCO )

177.53 +1.14 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 177.41 180.65 174.74 177.53 301,962 +1.14(+0.65%)
May 23, 2022 173.48 177.30 171.82 176.39 748,943 +2.04(+1.17%)
May 20, 2022 172.82 175.05 168.88 174.35 299,545 +3.91(+2.29%)
May 19, 2022 162.97 173.60 162.73 170.44 423,180 +4.57(+2.76%)
May 18, 2022 177.14 177.35 163.12 165.87 512,467 -7.65(-4.41%)
May 17, 2022 181.27 183.58 172.50 173.52 400,540 -8.18(-4.50%)
May 16, 2022 173.86 182.89 173.58 181.70 521,418 +6.25(+3.56%)
May 13, 2022 172.00 175.93 170.32 175.45 434,086 +7.27(+4.32%)
May 12, 2022 164.99 169.00 163.00 168.18 367,110 +3.57(+2.17%)
May 11, 2022 162.95 167.76 161.00 164.61 510,852 +13.35(+8.83%)
May 10, 2022 160.51 161.60 150.45 151.26 506,840 -7.40(-4.66%)
May 09, 2022 171.11 171.87 157.46 158.66 780,810 -21.45(-11.91%)
May 06, 2022 178.21 180.73 172.99 180.11 545,674 +6.32(+3.64%)
May 05, 2022 180.10 180.72 169.00 173.79 622,560 +1.08(+0.63%)
May 04, 2022 169.33 174.66 166.98 172.71 1,164,523 +13.07(+8.19%)
May 03, 2022 160.08 163.34 157.09 159.64 347,665 -5.72(-3.46%)
May 02, 2022 154.64 165.57 152.72 165.36 452,902 +5.19(+3.24%)
Apr 29, 2022 166.91 169.89 159.48 160.17 463,896 -4.00(-2.44%)
Apr 28, 2022 159.00 164.75 157.36 164.17 489,238 +4.95(+3.11%)
Apr 27, 2022 155.26 160.40 154.09 159.22 341,546 -0.60(-0.38%)
Apr 26, 2022 157.16 162.00 153.05 159.82 471,334 +5.47(+3.54%)
Apr 25, 2022 146.52 155.60 144.01 154.35 721,944 -5.58(-3.49%)
Apr 22, 2022 163.57 165.63 159.82 159.93 429,523 -8.55(-5.07%)
Apr 21, 2022 169.58 172.91 164.63 168.48 615,979 +3.93(+2.39%)
Apr 20, 2022 166.63 167.81 159.03 164.55 550,146 +1.83(+1.12%)
Apr 19, 2022 168.78 168.87 161.39 162.72 954,162 -15.61(-8.75%)
Apr 18, 2022 180.22 183.63 176.69 178.33 648,094 +2.42(+1.38%)
Apr 14, 2022 168.66 179.50 167.90 175.91 666,588 +2.86(+1.65%)
Apr 13, 2022 168.47 173.81 163.22 173.05 695,027 +8.78(+5.34%)
Apr 12, 2022 160.90 165.63 160.74 164.27 641,031 +11.60(+7.60%)
Apr 11, 2022 149.64 153.95 147.69 152.67 576,344 -5.84(-3.68%)
Apr 08, 2022 152.77 159.80 151.75 158.51 361,246 +3.68(+2.38%)
Apr 07, 2022 154.30 156.24 147.12 154.83 754,466 +1.80(+1.18%)
Apr 06, 2022 164.22 166.89 150.11 153.03 934,336 -5.52(-3.48%)
Apr 05, 2022 167.81 169.24 157.47 158.55 623,867 -7.42(-4.47%)
Apr 04, 2022 165.33 167.18 161.00 165.97 601,221 +9.47(+6.05%)
Apr 01, 2022 152.24 158.00 151.77 156.50 690,895 +3.20(+2.09%)
Mar 31, 2022 158.78 162.84 149.76 153.30 1,039,988 -9.90(-6.07%)
Mar 30, 2022 163.12 165.69 160.81 163.20 510,331 +6.16(+3.92%)
Mar 29, 2022 142.17 157.71 141.50 157.04 1,073,683 +7.85(+5.26%)
Mar 28, 2022 158.86 161.80 147.02 149.19 1,155,608 -22.28(-12.99%)
Mar 25, 2022 164.49 176.10 163.01 171.47 1,085,296 +2.82(+1.67%)
Mar 24, 2022 175.51 175.83 166.75 168.65 827,904 -8.85(-4.99%)
Mar 23, 2022 176.03 179.74 174.23 177.50 814,715 +10.97(+6.59%)
Mar 22, 2022 167.34 170.50 162.54 166.53 726,313 -3.59(-2.11%)
Mar 21, 2022 163.27 170.49 162.64 170.12 884,579 +16.55(+10.78%)
Mar 18, 2022 151.93 154.50 149.67 153.57 734,732 +3.56(+2.37%)
Mar 17, 2022 145.75 152.90 144.76 150.01 1,201,521 +18.32(+13.91%)
Mar 16, 2022 140.80 142.40 130.40 131.69 847,114 -1.91(-1.43%)
Mar 15, 2022 135.51 140.10 130.65 133.60 1,881,503 -12.85(-8.77%)
Mar 14, 2022 150.05 150.05 142.57 146.45 1,338,583 -13.08(-8.20%)
Mar 11, 2022 154.27 160.58 151.90 159.53 1,605,248 +8.86(+5.88%)
Mar 10, 2022 158.27 159.61 144.32 150.67 1,606,322 -2.54(-1.66%)
Mar 09, 2022 172.03 176.84 140.00 153.21 4,814,106 -40.61(-20.95%)
Mar 08, 2022 196.77 205.50 178.00 193.82 4,069,203 +6.80(+3.64%)
Mar 07, 2022 179.50 191.15 176.87 187.02 2,242,218 +9.64(+5.43%)
Mar 04, 2022 167.56 180.00 165.68 177.38 1,950,298 +19.48(+12.34%)
Mar 03, 2022 157.71 164.03 154.66 157.90 1,518,836 -0.98(-0.62%)
Mar 02, 2022 154.25 162.22 145.00 158.88 2,033,540 +13.41(+9.22%)
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.