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

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

35.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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 31, 2018 183.44 188.94 180.19 182.81 634,791 -7.44(-3.91%)
May 30, 2018 183.56 190.75 183.38 190.25 584,671 +8.75(+4.82%)
May 29, 2018 183.12 184.06 176.81 181.50 660,689 -4.88(-2.62%)
May 25, 2018 186.38 186.38 186.38 0 -17.12(-8.42%)
May 24, 2018 203.56 206.78 203.06 203.50 481,948 -6.50(-3.10%)
May 23, 2018 210.94 212.00 206.62 210.00 544,193 -1.69(-0.80%)
May 22, 2018 214.19 216.69 211.31 211.69 701,492 -2.75(-1.28%)
May 21, 2018 209.44 214.75 208.88 214.44 451,360 +6.56(+3.16%)
May 18, 2018 208.00 209.69 206.12 207.88 528,761 -1.81(-0.86%)
May 17, 2018 211.12 213.45 206.81 209.69 634,708 +0.75(+0.36%)
May 16, 2018 205.62 209.25 204.12 208.94 510,720 +2.13(+1.03%)
May 15, 2018 206.19 208.06 202.56 206.81 592,862 +0.44(+0.21%)
May 14, 2018 204.00 206.94 203.75 206.38 421,456 +3.56(+1.76%)
May 11, 2018 206.25 207.75 202.38 202.81 393,122 -4.38(-2.11%)
May 10, 2018 206.19 208.06 202.63 207.19 492,093 +1.25(+0.61%)
May 09, 2018 203.38 207.19 203.31 205.94 512,355 +8.13(+4.11%)
May 08, 2018 201.19 201.88 186.12 197.81 1,868,027 -0.88(-0.44%)
May 07, 2018 201.19 204.31 196.75 198.69 688,488 +0.88(+0.44%)
May 04, 2018 190.88 199.00 190.69 197.81 499,004 +7.19(+3.77%)
May 03, 2018 185.62 191.31 184.06 190.62 378,968 +4.12(+2.21%)
May 02, 2018 183.44 188.75 182.50 186.50 770,642 +1.44(+0.78%)
May 01, 2018 187.69 187.78 182.31 185.06 424,328 -5.56(-2.92%)
Apr 30, 2018 185.56 196.00 185.19 190.62 675,591 +1.94(+1.03%)
Apr 27, 2018 187.44 190.37 187.06 188.69 284,678 -0.94(-0.49%)
Apr 26, 2018 191.62 191.62 187.12 189.62 300,451 +1.06(+0.56%)
Apr 25, 2018 187.31 189.25 183.50 188.56 411,458 +1.56(+0.84%)
Apr 24, 2018 191.75 195.62 185.81 187.00 617,259 -6.56(-3.39%)
Apr 23, 2018 185.19 193.88 183.62 193.56 530,635 +4.75(+2.52%)
Apr 20, 2018 185.94 191.00 184.94 188.81 363,919 -0.19(-0.10%)
Apr 19, 2018 193.81 194.94 187.69 189.00 423,263 -2.44(-1.27%)
Apr 18, 2018 186.81 192.12 185.12 191.44 655,668 +12.19(+6.80%)
Apr 17, 2018 175.75 179.81 174.94 179.25 266,847 +0.62(+0.35%)
Apr 16, 2018 181.19 181.50 177.69 178.62 248,812 -4.19(-2.29%)
Apr 13, 2018 182.25 185.12 181.31 182.81 316,123 +1.31(+0.72%)
Apr 12, 2018 178.75 182.25 176.19 181.50 463,421 +1.44(+0.80%)
Apr 11, 2018 176.38 183.88 174.91 180.06 460,536 +5.19(+2.97%)
Apr 10, 2018 169.25 175.44 169.12 174.88 475,902 +12.19(+7.49%)
Apr 09, 2018 161.00 164.31 160.44 162.69 278,684 +6.38(+4.08%)
Apr 06, 2018 163.81 164.94 155.35 156.31 389,192 -8.31(-5.05%)
Apr 05, 2018 164.06 167.19 162.31 164.62 296,811 +0.25(+0.15%)
Apr 04, 2018 157.50 164.53 156.69 164.38 639,564 +0.12(+0.08%)
Apr 03, 2018 163.44 165.38 161.94 164.25 274,774 +1.88(+1.15%)
Apr 02, 2018 168.56 168.56 161.31 162.38 448,516 -9.50(-5.53%)
Mar 29, 2018 171.88 171.88 171.88 0 +1.56(+0.92%)
Mar 28, 2018 169.75 172.69 165.31 170.31 472,402 -0.81(-0.48%)
Mar 27, 2018 176.81 176.88 170.12 171.12 386,053 -3.75(-2.14%)
Mar 26, 2018 175.38 176.62 172.44 174.88 316,595 -1.94(-1.10%)
Mar 23, 2018 171.81 177.31 171.50 176.81 522,162 +8.75(+5.21%)
Mar 22, 2018 169.75 170.81 167.69 168.06 360,461 -6.13(-3.52%)
Mar 21, 2018 168.56 174.94 167.62 174.19 533,620 +9.69(+5.89%)
Mar 20, 2018 163.44 166.81 162.38 164.50 438,380 +6.56(+4.15%)
Mar 19, 2018 158.69 158.69 154.12 157.94 354,949 -0.50(-0.32%)
Mar 16, 2018 153.56 159.88 152.69 158.44 486,777 +5.31(+3.47%)
Mar 15, 2018 153.50 154.81 151.69 153.12 302,794 +1.56(+1.03%)
Mar 14, 2018 151.69 152.88 147.93 151.56 462,699 +1.06(+0.71%)
Mar 13, 2018 152.50 156.75 148.50 150.50 494,188 -3.06(-1.99%)
Mar 12, 2018 154.94 155.62 150.12 153.56 348,299 -2.94(-1.88%)
Mar 09, 2018 151.75 157.00 151.38 156.50 448,291 +7.94(+5.34%)
Mar 08, 2018 152.88 152.94 146.69 148.56 526,074 -4.81(-3.14%)
Mar 07, 2018 159.56 149.50 153.38 639,158 -5.44(-3.42%)
Mar 06, 2018 159.94 160.31 157.44 158.81 284,287 -0.50(-0.31%)
Mar 05, 2018 152.88 160.31 152.44 159.31 368,064 +5.75(+3.74%)
Mar 02, 2018 150.12 153.81 147.44 153.56 437,948 +0.12(+0.08%)
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.