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

33.10 +0.69 (+2.13%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 182.38 185.88 176.94 177.38 384,602 -6.12(-3.34%)
Oct 30, 2018 180.31 187.25 179.69 183.50 300,556 -2.38(-1.28%)
Oct 29, 2018 189.31 190.38 184.23 185.88 250,216 -5.94(-3.10%)
Oct 26, 2018 186.00 192.69 184.44 191.81 281,648 +3.50(+1.86%)
Oct 25, 2018 187.69 191.38 186.94 188.31 210,643 +4.25(+2.31%)
Oct 24, 2018 189.25 191.81 184.00 184.06 280,468 -0.44(-0.24%)
Oct 23, 2018 192.56 193.44 181.25 184.50 449,906 -18.50(-9.11%)
Oct 22, 2018 199.44 203.14 196.70 203.00 210,111 +0.69(+0.34%)
Oct 19, 2018 201.50 204.44 199.88 202.31 231,664 +4.37(+2.21%)
Oct 18, 2018 197.44 203.00 196.56 197.94 347,227 -7.25(-3.53%)
Oct 17, 2018 211.06 211.25 201.25 205.19 427,277 -9.50(-4.42%)
Oct 16, 2018 211.81 217.12 210.75 214.69 227,391 +1.81(+0.85%)
Oct 15, 2018 212.31 214.19 208.50 212.88 292,358 +0.62(+0.29%)
Oct 12, 2018 213.00 213.44 206.75 212.25 296,800 +4.31(+2.07%)
Oct 11, 2018 215.50 216.75 206.31 207.94 468,543 -12.44(-5.64%)
Oct 10, 2018 231.50 231.62 220.00 220.38 319,562 -12.44(-5.34%)
Oct 09, 2018 232.06 235.44 227.75 232.81 285,607 +3.87(+1.69%)
Oct 08, 2018 225.44 229.62 224.62 228.94 238,829 -1.00(-0.43%)
Oct 05, 2018 230.38 235.12 226.94 229.94 424,544 -1.12(-0.49%)
Oct 04, 2018 239.56 239.62 226.94 231.06 523,995 -10.25(-4.25%)
Oct 03, 2018 234.56 246.00 229.88 241.31 592,917 +6.31(+2.69%)
Oct 02, 2018 237.31 237.50 233.69 235.00 318,266 -2.38(-1.00%)
Oct 01, 2018 224.19 238.88 222.75 237.38 514,258 +12.62(+5.62%)
Sep 28, 2018 217.12 226.25 216.75 224.75 409,056 +7.38(+3.39%)
Sep 27, 2018 217.50 217.69 214.31 217.38 232,147 +3.88(+1.81%)
Sep 26, 2018 215.06 217.06 212.88 213.50 347,516 -4.38(-2.01%)
Sep 25, 2018 219.12 220.62 215.38 217.88 402,516 +0.38(+0.17%)
Sep 24, 2018 216.69 220.31 215.00 217.50 408,012 +8.38(+4.00%)
Sep 21, 2018 210.19 214.69 204.12 209.12 643,104 +4.12(+2.01%)
Sep 20, 2018 211.06 211.56 204.38 205.00 301,069 -3.75(-1.80%)
Sep 19, 2018 203.25 208.94 203.12 208.75 334,597 +7.00(+3.47%)
Sep 18, 2018 201.88 205.19 199.12 201.75 360,403 +5.81(+2.97%)
Sep 17, 2018 199.44 201.19 194.56 195.94 288,419 -1.00(-0.51%)
Sep 14, 2018 196.12 202.44 191.62 196.94 371,472 +0.50(+0.25%)
Sep 13, 2018 200.00 201.56 193.75 196.44 389,905 -8.06(-3.94%)
Sep 12, 2018 203.88 209.62 203.31 204.50 421,823 +4.81(+2.41%)
Sep 11, 2018 191.00 200.56 190.19 199.69 362,152 +10.06(+5.31%)
Sep 10, 2018 194.00 194.81 188.56 189.62 273,695 -1.56(-0.82%)
Sep 07, 2018 187.00 191.44 185.62 191.19 249,600 -0.12(-0.06%)
Sep 06, 2018 195.62 196.38 185.81 191.31 396,316 -4.88(-2.49%)
Sep 05, 2018 198.81 200.38 194.88 196.19 258,908 -2.69(-1.35%)
Sep 04, 2018 206.00 206.44 197.62 198.88 370,294 -2.81(-1.39%)
Aug 31, 2018 201.69 201.69 201.69 0 -1.06(-0.52%)
Aug 30, 2018 202.00 205.00 200.38 202.75 251,705 +2.00(+1.00%)
Aug 29, 2018 197.56 201.00 195.75 200.75 291,435 +5.94(+3.05%)
Aug 28, 2018 197.12 197.12 192.62 194.81 201,147 -1.69(-0.86%)
Aug 27, 2018 196.19 196.66 194.38 196.50 204,882 +2.12(+1.09%)
Aug 24, 2018 196.94 198.56 192.56 194.38 482,704 +3.75(+1.97%)
Aug 23, 2018 188.81 191.44 187.62 190.62 256,630 +0.12(+0.07%)
Aug 22, 2018 186.69 191.44 184.94 190.50 458,391 +11.38(+6.35%)
Aug 21, 2018 182.06 182.50 178.62 179.12 254,481 +2.06(+1.17%)
Aug 20, 2018 175.75 178.56 175.00 177.06 223,419 +1.00(+0.57%)
Aug 17, 2018 179.12 179.31 173.94 176.06 320,864 +1.25(+0.72%)
Aug 16, 2018 173.31 175.38 172.12 174.81 243,480 +2.75(+1.60%)
Aug 15, 2018 178.44 178.44 169.75 172.06 397,482 -11.50(-6.26%)
Aug 14, 2018 189.44 189.44 180.94 183.56 278,026 -0.31(-0.17%)
Aug 13, 2018 184.00 185.12 175.69 183.88 374,082 -1.81(-0.98%)
Aug 10, 2018 183.88 186.78 183.56 185.69 235,008 +5.00(+2.77%)
Aug 09, 2018 183.12 184.50 180.31 180.69 221,395 -0.56(-0.31%)
Aug 08, 2018 188.62 188.88 178.38 181.25 648,544 -12.12(-6.27%)
Aug 07, 2018 195.25 196.81 193.12 193.38 206,172 +1.12(+0.59%)
Aug 06, 2018 194.62 198.25 191.94 192.25 340,972 +1.25(+0.65%)
Aug 03, 2018 192.12 193.25 186.94 191.00 265,136 -2.31(-1.20%)
Aug 02, 2018 184.44 195.06 183.69 193.31 274,540 +6.81(+3.65%)
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.