Skip to main content

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

26.50 +0.98 (+3.84%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 36.20 36.20 35.06 35.28 1,485,529 -0.64(-1.78%)
Sep 28, 2023 36.35 36.63 35.61 35.92 1,484,306 -0.72(-1.97%)
Sep 27, 2023 36.52 37.11 36.44 36.64 2,380,719 +0.96(+2.69%)
Sep 26, 2023 35.07 35.85 34.95 35.68 1,251,150 +0.33(+0.93%)
Sep 25, 2023 35.45 35.39 35.19 35.35 1,100,923 -0.08(-0.23%)
Sep 22, 2023 36.36 36.43 35.17 35.43 1,889,203 -0.33(-0.92%)
Sep 21, 2023 36.30 36.52 35.74 35.76 1,324,553 +0.20(+0.56%)
Sep 20, 2023 35.97 36.58 35.54 35.56 2,318,147 -0.98(-2.68%)
Sep 19, 2023 36.97 37.01 36.27 36.54 2,125,388 +0.10(+0.27%)
Sep 18, 2023 36.82 36.93 36.09 36.44 1,935,958 -0.09(-0.25%)
Sep 15, 2023 35.94 36.56 35.79 36.53 1,540,746 -0.01(-0.03%)
Sep 14, 2023 36.29 36.60 36.15 36.54 1,518,333 +0.97(+2.73%)
Sep 13, 2023 35.69 35.79 35.17 35.57 1,357,230 -0.03(-0.08%)
Sep 12, 2023 35.38 35.82 35.35 35.60 1,575,947 +0.94(+2.71%)
Sep 11, 2023 35.13 35.27 34.53 34.66 1,640,753 +0.13(+0.38%)
Sep 08, 2023 34.51 34.88 34.34 34.53 1,760,680 +0.19(+0.55%)
Sep 07, 2023 34.44 34.72 33.93 34.34 1,220,951 -0.35(-1.01%)
Sep 06, 2023 34.10 34.93 33.93 34.69 2,108,492 +0.53(+1.55%)
Sep 05, 2023 34.46 35.05 33.89 34.16 2,724,320 +0.70(+2.09%)
Sep 01, 2023 32.70 33.47 32.69 33.46 2,571,528 +1.50(+4.69%)
Aug 31, 2023 31.50 32.04 31.07 31.96 2,447,620 +1.13(+3.67%)
Aug 30, 2023 30.90 31.15 30.37 30.83 1,911,910 +0.25(+0.82%)
Aug 29, 2023 30.08 30.61 29.36 30.58 2,008,245 +0.70(+2.34%)
Aug 28, 2023 29.87 30.44 29.62 29.88 1,189,337 -0.03(-0.10%)
Aug 25, 2023 30.03 30.09 28.61 29.91 2,516,041 +0.81(+2.78%)
Aug 24, 2023 28.69 29.34 28.35 29.10 1,549,183 +0.03(+0.10%)
Aug 23, 2023 28.64 29.59 28.32 29.07 1,759,358 -0.79(-2.65%)
Aug 22, 2023 30.23 30.32 29.67 29.86 1,084,636 -0.19(-0.63%)
Aug 21, 2023 30.77 30.81 29.95 30.05 1,378,081 -0.20(-0.66%)
Aug 18, 2023 29.70 30.43 29.54 30.25 1,475,511 +0.69(+2.33%)
Aug 17, 2023 30.04 30.25 29.53 29.56 1,534,210 +0.42(+1.44%)
Aug 16, 2023 30.34 30.54 29.07 29.14 2,691,306 -0.99(-3.29%)
Aug 15, 2023 30.59 30.64 29.75 30.13 2,254,896 -0.92(-2.96%)
Aug 14, 2023 30.96 31.40 30.67 31.05 1,408,044 -0.39(-1.24%)
Aug 11, 2023 31.40 31.91 31.23 31.44 1,969,787 +0.02(+0.06%)
Aug 10, 2023 31.80 32.16 31.24 31.42 1,954,709 -0.73(-2.27%)
Aug 09, 2023 31.88 32.38 31.48 32.15 2,649,438 +0.86(+2.75%)
Aug 08, 2023 30.10 31.51 29.72 31.29 2,418,737 +0.07(+0.22%)
Aug 07, 2023 31.08 31.22 30.53 31.22 1,661,209 +0.10(+0.32%)
Aug 04, 2023 30.68 31.52 30.45 31.12 2,058,652 +0.57(+1.87%)
Aug 03, 2023 29.54 30.71 29.53 30.55 1,954,802 +1.23(+4.20%)
Aug 02, 2023 30.29 30.34 28.83 29.32 3,651,891 -1.21(-3.96%)
Aug 01, 2023 30.29 30.68 29.89 30.53 1,571,923 -0.18(-0.59%)
Jul 31, 2023 30.33 30.78 30.21 30.71 1,903,557 +0.87(+2.92%)
Jul 28, 2023 29.27 29.96 28.87 29.84 2,535,759 +0.54(+1.84%)
Jul 27, 2023 29.10 29.73 28.77 29.30 2,408,903 +0.56(+1.95%)
Jul 26, 2023 28.66 29.21 28.54 28.74 1,889,215 -0.32(-1.10%)
Jul 25, 2023 28.54 29.29 28.43 29.06 2,121,269 +0.34(+1.18%)
Jul 24, 2023 27.89 28.93 27.68 28.72 3,024,399 +1.28(+4.66%)
Jul 21, 2023 27.08 27.69 26.85 27.44 2,103,319 +0.67(+2.50%)
Jul 20, 2023 26.98 27.12 26.10 26.77 2,119,845 +0.23(+0.87%)
Jul 19, 2023 27.01 27.41 26.35 26.54 2,835,727 -0.15(-0.56%)
Jul 18, 2023 25.84 26.80 25.73 26.69 2,657,016 +1.02(+3.97%)
Jul 17, 2023 25.87 26.27 25.62 25.67 1,751,669 -0.66(-2.51%)
Jul 14, 2023 27.16 27.16 26.23 26.33 2,084,586 -1.21(-4.39%)
Jul 13, 2023 26.58 27.54 26.41 27.54 2,696,377 +0.92(+3.46%)
Jul 12, 2023 26.46 26.66 26.16 26.62 2,401,955 +0.62(+2.38%)
Jul 11, 2023 25.30 26.03 25.19 26.00 2,222,941 +1.06(+4.25%)
Jul 10, 2023 24.94 25.44 24.65 24.94 2,228,168 -0.12(-0.48%)
Jul 07, 2023 23.99 25.22 23.95 25.06 3,868,810 +0.91(+3.77%)
Jul 06, 2023 24.09 24.22 23.22 24.15 3,034,903 -0.17(-0.70%)
Jul 05, 2023 24.36 24.50 23.84 24.32 5,501,666 +0.82(+3.49%)
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.