Skip to main content

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

33.06 +0.65 (+2.01%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 31.19 31.63 28.51 28.58 7,859,364 -1.90(-6.23%)
Nov 29, 2023 30.26 30.72 29.18 30.48 3,042,909 +0.92(+3.11%)
Nov 28, 2023 29.19 30.03 28.94 29.56 2,349,192 +0.78(+2.71%)
Nov 27, 2023 28.99 29.56 28.46 28.78 2,050,732 -0.52(-1.77%)
Nov 24, 2023 29.45 30.14 29.24 29.30 1,249,575 -0.50(-1.68%)
Nov 22, 2023 28.10 30.05 27.71 29.80 4,867,579 -0.77(-2.52%)
Nov 21, 2023 30.23 30.60 29.99 30.57 1,286,759 +0.21(+0.69%)
Nov 20, 2023 30.30 30.86 30.13 30.36 2,143,121 +1.16(+3.97%)
Nov 17, 2023 28.01 29.33 28.01 29.20 2,991,256 +1.90(+6.96%)
Nov 16, 2023 28.52 28.57 26.91 27.30 4,713,518 -2.43(-8.17%)
Nov 15, 2023 29.91 30.40 29.60 29.73 2,364,923 -0.71(-2.33%)
Nov 14, 2023 30.81 31.42 30.19 30.44 1,966,161 -0.21(-0.69%)
Nov 13, 2023 29.77 30.66 29.72 30.65 1,468,569 +0.88(+2.96%)
Nov 10, 2023 29.40 30.09 29.27 29.77 2,091,648 +1.09(+3.80%)
Nov 09, 2023 28.82 29.58 28.59 28.68 2,465,616 +0.15(+0.53%)
Nov 08, 2023 29.35 29.62 28.21 28.53 4,549,814 -1.21(-4.07%)
Nov 07, 2023 30.68 30.74 29.57 29.74 5,006,735 -2.44(-7.58%)
Nov 06, 2023 32.79 32.94 32.11 32.18 2,165,740 +0.34(+1.07%)
Nov 03, 2023 32.19 32.97 31.40 31.84 3,416,827 -1.05(-3.19%)
Nov 02, 2023 31.99 33.08 31.87 32.89 2,010,394 +1.15(+3.62%)
Nov 01, 2023 33.00 33.18 31.35 31.74 2,632,031 -0.24(-0.75%)
Oct 31, 2023 32.73 33.28 31.55 31.98 3,598,553 -0.50(-1.54%)
Oct 30, 2023 33.41 33.65 31.94 32.48 4,176,026 -1.67(-4.89%)
Oct 27, 2023 33.80 34.62 32.98 34.15 2,614,544 +0.90(+2.71%)
Oct 26, 2023 33.15 33.69 32.90 33.25 2,300,836 -1.04(-3.03%)
Oct 25, 2023 33.30 34.58 32.24 34.29 3,358,622 +1.17(+3.53%)
Oct 24, 2023 33.82 33.95 32.56 33.12 2,685,899 -1.15(-3.36%)
Oct 23, 2023 35.20 35.37 33.90 34.27 3,172,643 -1.13(-3.19%)
Oct 20, 2023 36.14 36.37 35.03 35.40 2,845,265 -0.80(-2.21%)
Oct 19, 2023 34.77 36.22 34.46 36.20 3,102,031 +1.08(+3.08%)
Oct 18, 2023 35.01 35.49 34.79 35.12 2,883,453 +0.79(+2.30%)
Oct 17, 2023 33.72 34.42 33.37 34.33 2,084,222 +0.26(+0.76%)
Oct 16, 2023 34.13 34.29 33.59 34.07 2,268,864 -0.32(-0.93%)
Oct 13, 2023 33.42 34.57 33.14 34.39 2,847,277 +2.51(+7.87%)
Oct 12, 2023 32.57 32.60 31.36 31.88 2,342,252 -0.24(-0.75%)
Oct 11, 2023 32.08 32.33 31.16 32.12 2,451,987 -0.24(-0.74%)
Oct 10, 2023 32.52 32.58 31.89 32.36 1,761,045 -0.02(-0.06%)
Oct 09, 2023 32.04 32.52 31.68 32.38 4,805,321 +2.17(+7.18%)
Oct 06, 2023 30.60 30.60 29.82 30.21 3,373,168 -0.11(-0.36%)
Oct 05, 2023 30.35 31.04 29.88 30.32 3,914,498 -0.92(-2.94%)
Oct 04, 2023 33.31 33.31 31.01 31.24 3,697,884 -3.63(-10.41%)
Oct 03, 2023 34.78 35.10 34.35 34.87 2,061,024 +0.28(+0.81%)
Oct 02, 2023 35.73 35.82 34.44 34.59 1,555,124 -0.69(-1.96%)
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%)
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.