Skip to main content

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

30.93 +0.58 (+1.91%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 30.59 31.08 30.50 30.93 1,118,338 +0.58(+1.91%)
May 23, 2024 31.50 31.65 30.09 30.35 2,454,519 -0.40(-1.30%)
May 22, 2024 31.15 31.50 30.68 30.75 2,203,802 -1.07(-3.36%)
May 21, 2024 31.75 32.17 31.04 31.82 2,096,269 -0.42(-1.30%)
May 20, 2024 32.00 32.71 31.81 32.24 1,228,421 -0.01(-0.03%)
May 17, 2024 31.80 32.33 31.70 32.25 1,020,342 +0.54(+1.70%)
May 16, 2024 31.79 31.89 31.39 31.71 1,451,830 +0.39(+1.25%)
May 15, 2024 30.53 31.32 30.05 31.32 2,905,957 +0.38(+1.23%)
May 14, 2024 30.91 31.30 30.65 30.94 1,520,484 -0.61(-1.93%)
May 13, 2024 31.32 31.75 31.19 31.55 1,270,068 +0.51(+1.64%)
May 10, 2024 31.92 31.97 30.95 31.04 1,500,839 -0.77(-2.42%)
May 09, 2024 31.44 31.84 31.33 31.81 1,063,517 +0.29(+0.92%)
May 08, 2024 30.79 31.61 30.62 31.52 1,911,885 +0.19(+0.61%)
May 07, 2024 31.21 31.79 30.80 31.33 2,358,446 -0.09(-0.29%)
May 06, 2024 31.29 31.62 30.90 31.42 3,165,055 +0.40(+1.29%)
May 03, 2024 31.34 31.48 30.92 31.02 1,613,054 -0.24(-0.77%)
May 02, 2024 31.27 31.61 30.84 31.26 1,574,240 +0.15(+0.48%)
May 01, 2024 32.29 32.87 30.96 31.11 2,364,799 -1.81(-5.50%)
Apr 30, 2024 33.43 33.54 32.47 32.92 1,725,029 -0.75(-2.23%)
Apr 29, 2024 34.23 34.42 33.59 33.67 1,193,071 -0.62(-1.81%)
Apr 26, 2024 34.63 34.67 33.97 34.29 992,398 +0.10(+0.29%)
Apr 25, 2024 33.51 34.21 33.02 34.19 1,327,926 +0.46(+1.36%)
Apr 24, 2024 33.65 33.99 33.30 33.73 1,482,582 -0.04(-0.12%)
Apr 23, 2024 32.59 33.83 32.53 33.77 1,225,654 +0.71(+2.15%)
Apr 22, 2024 32.32 33.07 32.11 33.06 841,712 -0.01(-0.03%)
Apr 19, 2024 33.13 33.64 33.05 33.07 1,396,926 -0.18(-0.54%)
Apr 18, 2024 33.60 33.82 32.99 33.25 1,175,539 -0.28(-0.84%)
Apr 17, 2024 34.59 35.05 33.35 33.53 2,787,737 -1.75(-4.96%)
Apr 16, 2024 35.26 35.53 34.94 35.28 1,650,653 -0.10(-0.28%)
Apr 15, 2024 34.86 35.41 34.23 35.38 2,813,115 +0.12(+0.34%)
Apr 12, 2024 36.21 36.51 35.04 35.26 2,692,397 +0.10(+0.28%)
Apr 11, 2024 35.16 35.21 34.60 35.16 966,858 -0.14(-0.40%)
Apr 10, 2024 34.90 35.36 34.24 35.30 1,578,766 +0.66(+1.91%)
Apr 09, 2024 35.30 35.42 34.40 34.64 741,623 -0.60(-1.70%)
Apr 08, 2024 35.47 35.70 34.51 35.24 1,651,756 -0.10(-0.28%)
Apr 05, 2024 35.66 36.02 35.29 35.34 1,081,230 +0.03(+0.08%)
Apr 04, 2024 34.63 35.75 34.21 35.31 1,587,241 +0.70(+2.02%)
Apr 03, 2024 34.56 34.87 34.50 34.61 1,116,933 +0.43(+1.26%)
Apr 02, 2024 33.99 34.19 33.52 34.18 1,098,565 +0.80(+2.40%)
Apr 01, 2024 33.16 33.66 32.93 33.38 1,198,301 +0.38(+1.15%)
Mar 28, 2024 32.85 33.20 32.69 33.00 911,781 +0.59(+1.82%)
Mar 27, 2024 32.02 32.42 31.98 32.41 858,525 +0.21(+0.65%)
Mar 26, 2024 32.70 32.70 32.19 32.20 982,653 -0.36(-1.11%)
Mar 25, 2024 32.06 32.82 32.06 32.56 1,035,903 +0.78(+2.45%)
Mar 22, 2024 32.19 32.21 31.59 31.78 689,304 -0.30(-0.94%)
Mar 21, 2024 32.07 32.19 31.64 32.08 1,028,217 -0.19(-0.59%)
Mar 20, 2024 32.22 32.40 31.81 32.27 1,667,235 -0.68(-2.06%)
Mar 19, 2024 32.83 33.09 32.77 32.95 985,988 +0.33(+1.01%)
Mar 18, 2024 32.22 32.79 31.98 32.62 1,221,558 +0.88(+2.77%)
Mar 15, 2024 31.46 31.87 31.38 31.74 956,852 +0.24(+0.76%)
Mar 14, 2024 31.24 31.75 31.16 31.50 1,489,140 +0.63(+2.04%)
Mar 13, 2024 30.61 30.92 30.38 30.87 1,668,566 +1.15(+3.87%)
Mar 12, 2024 29.74 30.18 29.52 29.72 1,634,076 -0.16(-0.54%)
Mar 11, 2024 29.36 29.97 28.95 29.88 1,211,904 +0.43(+1.46%)
Mar 08, 2024 29.85 29.88 29.15 29.45 1,766,150 -0.50(-1.67%)
Mar 07, 2024 29.47 30.29 29.43 29.95 1,770,783 +0.09(+0.30%)
Mar 06, 2024 30.00 30.56 29.82 29.86 1,780,983 +0.50(+1.70%)
Mar 05, 2024 29.56 30.09 29.23 29.36 1,644,548 -0.57(-1.90%)
Mar 04, 2024 30.67 30.72 29.70 29.93 1,770,670 -0.35(-1.16%)
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.