Skip to main content

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

29.55 +0.75 (+2.60%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 28.99 29.44 28.60 28.80 4,296,558 +0.06(+0.21%)
Oct 03, 2024 27.69 28.94 27.48 28.74 6,012,730 +1.71(+6.33%)
Oct 02, 2024 27.76 27.95 26.36 27.03 4,818,070 +0.31(+1.16%)
Oct 01, 2024 24.98 27.53 24.91 26.72 8,342,496 +1.30(+5.11%)
Sep 30, 2024 25.33 25.88 25.04 25.42 2,378,580 -0.03(-0.12%)
Sep 27, 2024 24.89 25.48 24.55 25.45 2,537,123 +0.74(+2.99%)
Sep 26, 2024 24.91 25.44 24.50 24.71 4,928,685 -1.48(-5.65%)
Sep 25, 2024 26.67 26.97 25.85 26.19 2,957,558 -0.92(-3.39%)
Sep 24, 2024 27.40 27.45 26.81 27.11 1,789,119 +0.69(+2.61%)
Sep 23, 2024 26.74 27.14 25.65 26.42 2,336,629 -0.29(-1.09%)
Sep 20, 2024 26.44 26.81 26.17 26.71 1,332,801 +0.15(+0.56%)
Sep 19, 2024 26.39 26.92 26.13 26.56 2,089,031 +1.10(+4.32%)
Sep 18, 2024 25.67 26.23 25.35 25.46 1,948,600 -0.65(-2.49%)
Sep 17, 2024 25.58 26.43 25.56 26.11 2,311,226 +0.49(+1.91%)
Sep 16, 2024 25.46 25.78 25.20 25.62 1,489,862 +0.62(+2.48%)
Sep 13, 2024 25.25 25.64 24.60 25.00 1,903,793 -0.14(-0.56%)
Sep 12, 2024 24.63 25.45 24.26 25.14 3,052,271 +1.17(+4.88%)
Sep 11, 2024 24.02 24.35 23.08 23.97 3,396,840 +0.52(+2.22%)
Sep 10, 2024 24.89 24.91 22.88 23.45 9,526,110 -1.32(-5.33%)
Sep 09, 2024 24.52 25.08 24.29 24.77 2,520,904 -0.09(-0.36%)
Sep 06, 2024 25.85 26.06 24.32 24.86 7,051,932 -0.71(-2.78%)
Sep 05, 2024 25.84 26.37 25.31 25.57 3,014,168 +0.34(+1.35%)
Sep 04, 2024 25.82 26.39 25.19 25.23 3,489,492 -0.92(-3.52%)
Sep 03, 2024 26.79 26.79 25.94 26.15 6,582,343 -2.16(-7.63%)
Aug 30, 2024 28.78 28.78 28.10 28.31 3,499,623 -1.50(-5.03%)
Aug 29, 2024 29.67 30.18 29.34 29.81 1,654,046 +0.89(+3.08%)
Aug 28, 2024 29.04 29.57 28.65 28.92 2,096,058 -0.80(-2.69%)
Aug 27, 2024 30.37 30.53 29.52 29.72 2,089,347 -0.88(-2.88%)
Aug 26, 2024 30.88 31.04 30.54 30.60 2,607,163 +1.24(+4.22%)
Aug 23, 2024 28.94 29.50 28.88 29.36 2,058,305 +1.33(+4.74%)
Aug 22, 2024 27.66 28.49 27.55 28.03 2,793,725 +0.52(+1.89%)
Aug 21, 2024 28.61 28.96 27.18 27.51 4,689,557 -0.81(-2.86%)
Aug 20, 2024 28.99 29.15 28.25 28.32 2,612,004 -0.52(-1.80%)
Aug 19, 2024 30.06 30.19 28.61 28.84 3,691,607 -1.19(-3.96%)
Aug 16, 2024 30.02 30.32 29.69 30.03 1,706,481 -0.88(-2.85%)
Aug 15, 2024 30.77 31.28 30.72 30.91 1,112,021 +0.65(+2.15%)
Aug 14, 2024 30.98 31.08 30.09 30.26 1,438,198 -0.62(-2.01%)
Aug 13, 2024 31.38 31.44 30.68 30.88 1,618,002 -0.67(-2.12%)
Aug 12, 2024 30.76 31.99 30.53 31.55 2,237,934 +1.44(+4.78%)
Aug 09, 2024 29.73 30.16 29.41 30.11 1,867,870 +0.56(+1.90%)
Aug 08, 2024 28.91 29.76 28.83 29.55 1,574,317 +0.49(+1.69%)
Aug 07, 2024 28.59 29.36 28.44 29.06 2,809,189 +1.39(+5.02%)
Aug 06, 2024 27.37 28.34 27.32 27.67 3,130,418 -0.74(-2.60%)
Aug 05, 2024 27.31 28.42 27.22 28.41 3,159,254 +0.12(+0.42%)
Aug 02, 2024 28.84 28.84 27.66 28.29 4,923,477 -2.32(-7.58%)
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.