Skip to main content

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

33.00 +0.59 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 25.59 26.96 25.42 26.91 2,764,247 +1.26(+4.91%)
Apr 27, 2023 25.70 25.98 25.22 25.65 2,243,155 +0.27(+1.06%)
Apr 26, 2023 26.70 27.16 25.27 25.38 3,683,199 -1.63(-6.03%)
Apr 25, 2023 27.83 27.85 26.80 27.01 2,916,683 -1.41(-4.96%)
Apr 24, 2023 27.64 28.67 27.51 28.42 1,875,883 +0.71(+2.56%)
Apr 21, 2023 27.75 27.83 27.26 27.71 2,288,356 +0.68(+2.52%)
Apr 20, 2023 27.27 27.58 26.96 27.03 2,859,699 -1.28(-4.52%)
Apr 19, 2023 28.64 28.84 27.98 28.31 2,387,045 -1.16(-3.94%)
Apr 18, 2023 29.62 29.94 28.99 29.47 1,361,065 -0.08(-0.27%)
Apr 17, 2023 30.11 30.25 29.23 29.55 1,554,830 -0.87(-2.86%)
Apr 14, 2023 30.42 30.69 29.85 30.42 1,493,862 +0.16(+0.53%)
Apr 13, 2023 30.61 30.82 30.11 30.26 956,337 -0.38(-1.24%)
Apr 12, 2023 30.00 30.75 29.97 30.64 1,140,077 +1.13(+3.83%)
Apr 11, 2023 28.88 29.65 28.80 29.51 2,283,507 +0.90(+3.15%)
Apr 10, 2023 28.90 29.32 28.50 28.61 1,171,466 -0.29(-1.00%)
Apr 06, 2023 29.03 29.10 28.61 28.90 1,697,267 -0.06(-0.21%)
Apr 05, 2023 29.12 29.19 28.47 28.96 2,498,844 -0.01(-0.03%)
Apr 04, 2023 29.69 29.70 28.49 28.97 3,515,328 -0.05(-0.17%)
Apr 03, 2023 28.87 29.36 28.59 29.02 5,932,532 +2.55(+9.63%)
Mar 31, 2023 26.11 26.53 25.67 26.47 3,386,898 +0.78(+3.04%)
Mar 30, 2023 25.40 25.87 24.95 25.69 2,175,140 +0.72(+2.88%)
Mar 29, 2023 25.61 25.81 24.84 24.97 3,353,858 -0.28(-1.11%)
Mar 28, 2023 24.73 25.60 24.70 25.25 2,512,239 +0.26(+1.04%)
Mar 27, 2023 23.67 25.07 23.43 24.99 4,257,951 +2.21(+9.70%)
Mar 24, 2023 22.33 22.94 21.99 22.78 3,468,979 +0.00(+0.00%)
Mar 23, 2023 23.81 24.18 22.72 22.78 3,245,468 -0.40(-1.73%)
Mar 22, 2023 23.09 23.92 22.74 23.18 4,230,996 +0.21(+0.91%)
Mar 21, 2023 22.54 23.00 22.22 22.97 3,575,399 +0.94(+4.27%)
Mar 20, 2023 21.40 22.13 20.96 22.03 4,701,530 +0.68(+3.19%)
Mar 17, 2023 22.22 22.26 20.80 21.35 6,818,886 -0.84(-3.79%)
Mar 16, 2023 21.28 22.92 20.84 22.19 7,116,218 -0.02(-0.09%)
Mar 15, 2023 22.40 22.93 20.74 22.21 13,102,673 -2.08(-8.56%)
Mar 14, 2023 25.05 25.97 23.84 24.29 7,835,207 -1.68(-6.47%)
Mar 13, 2023 25.37 27.08 25.03 25.97 4,342,130 -1.36(-4.98%)
Mar 10, 2023 26.83 27.67 26.71 27.33 1,827,988 +0.65(+2.44%)
Mar 09, 2023 27.97 28.34 26.62 26.68 3,136,505 -0.70(-2.56%)
Mar 08, 2023 27.42 27.94 27.11 27.38 2,831,853 -0.59(-2.11%)
Mar 07, 2023 29.75 29.81 27.74 27.97 3,063,053 -2.07(-6.89%)
Mar 06, 2023 29.15 30.05 28.94 30.04 2,500,878 +0.53(+1.80%)
Mar 03, 2023 27.51 29.59 27.44 29.51 2,671,310 +1.21(+4.28%)
Mar 02, 2023 28.42 28.70 27.98 28.30 2,139,895 +0.15(+0.53%)
Mar 01, 2023 27.44 28.19 27.10 28.15 2,452,400 +0.70(+2.55%)
Feb 28, 2023 27.90 28.01 27.38 27.45 1,762,333 +0.74(+2.77%)
Feb 27, 2023 27.04 27.11 26.30 26.71 2,859,607 -0.71(-2.59%)
Feb 24, 2023 26.21 27.44 25.84 27.42 2,811,120 +0.59(+2.20%)
Feb 23, 2023 26.75 27.07 26.33 26.83 2,526,920 +1.06(+4.11%)
Feb 22, 2023 26.94 27.13 25.72 25.77 2,988,057 -1.39(-5.12%)
Feb 21, 2023 27.79 28.04 27.02 27.16 1,968,255 -0.23(-0.84%)
Feb 17, 2023 26.91 27.61 26.60 27.39 3,669,521 -1.22(-4.26%)
Feb 16, 2023 28.90 29.39 28.58 28.61 1,048,329 -0.47(-1.62%)
Feb 15, 2023 28.91 29.39 28.06 29.08 1,306,306 -0.32(-1.09%)
Feb 14, 2023 28.49 29.59 28.24 29.40 1,290,535 -0.05(-0.17%)
Feb 13, 2023 29.37 30.23 29.11 29.45 1,857,378 -0.32(-1.07%)
Feb 10, 2023 29.03 29.78 29.01 29.77 1,923,516 +1.55(+5.49%)
Feb 09, 2023 28.22 28.66 27.54 28.22 2,383,364 -0.61(-2.12%)
Feb 08, 2023 28.56 28.91 27.95 28.83 1,745,725 +0.73(+2.60%)
Feb 07, 2023 26.65 28.14 26.61 28.10 3,301,817 +1.76(+6.68%)
Feb 06, 2023 26.04 26.37 24.95 26.34 3,200,174 +0.81(+3.17%)
Feb 03, 2023 27.36 28.67 25.47 25.53 6,278,662 -1.73(-6.35%)
Feb 02, 2023 27.64 27.99 26.71 27.26 2,866,832 -0.62(-2.22%)
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.