Stock Quote

Ultra Bloomberg Crude Oil ETF (NY: UCO )

107.12 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.44 23.44 23.44 0 +0.15(+0.64%)
Dec 28, 2017 23.06 23.29 22.92 23.29 1,394,729 +0.23(+1.00%)
Dec 27, 2017 23.12 23.21 22.89 23.06 2,125,202 -0.08(-0.35%)
Dec 26, 2017 22.39 23.35 22.34 23.14 5,209,874 +1.05(+4.75%)
Dec 22, 2017 21.81 22.22 21.79 22.09 1,921,273 +0.07(+0.32%)
Dec 21, 2017 21.61 22.11 21.56 22.02 2,182,370 +0.13(+0.59%)
Dec 20, 2017 21.65 21.92 21.42 21.89 2,335,758 +0.39(+1.81%)
Dec 19, 2017 21.40 21.52 21.29 21.50 1,676,578 +0.27(+1.27%)
Dec 18, 2017 21.43 21.53 20.98 21.23 2,817,679 -0.01(-0.05%)
Dec 15, 2017 21.32 21.34 21.02 21.24 2,328,180 +0.09(+0.43%)
Dec 14, 2017 20.42 21.16 20.39 21.15 3,062,090 +0.38(+1.83%)
Dec 13, 2017 21.28 21.31 20.67 20.77 2,965,695 -0.46(-2.17%)
Dec 12, 2017 21.97 21.97 20.97 21.23 3,195,627 -0.58(-2.66%)
Dec 11, 2017 21.55 21.87 21.43 21.81 2,491,606 +0.43(+2.01%)
Dec 08, 2017 21.52 21.63 21.08 21.38 3,071,942 +0.58(+2.79%)
Dec 07, 2017 20.59 20.93 20.56 20.80 2,187,342 +0.46(+2.26%)
Dec 06, 2017 21.14 21.15 20.29 20.34 3,130,841 -1.26(-5.83%)
Dec 05, 2017 21.38 21.80 21.33 21.60 1,981,336 +0.16(+0.75%)
Dec 04, 2017 21.66 21.67 21.38 21.44 2,857,144 -0.67(-3.03%)
Dec 01, 2017 22.08 22.53 21.89 22.11 4,597,267 +0.74(+3.46%)
Nov 30, 2017 21.70 21.80 21.01 21.37 6,311,866 -0.05(-0.23%)
Nov 29, 2017 21.78 22.10 20.95 21.42 4,551,659 -0.41(-1.88%)
Nov 28, 2017 21.73 21.96 21.61 21.83 2,029,797 +0.03(+0.14%)
Nov 27, 2017 22.08 22.16 21.55 21.80 2,789,707 -0.75(-3.33%)
Nov 24, 2017 22.43 22.60 22.26 22.55 2,614,839 +0.68(+3.11%)
Nov 22, 2017 21.73 21.95 21.40 21.87 3,922,283 +0.75(+3.55%)
Nov 21, 2017 20.78 21.31 20.78 21.12 2,803,679 +0.42(+2.03%)
Nov 20, 2017 20.65 20.74 20.24 20.70 2,412,212 -0.25(-1.19%)
Nov 17, 2017 20.48 21.01 20.40 20.95 2,875,600 +0.96(+4.80%)
Nov 16, 2017 19.96 20.30 19.82 19.99 3,375,602 -0.05(-0.25%)
Nov 15, 2017 19.97 20.24 19.76 20.04 3,049,860 -0.12(-0.60%)
Nov 14, 2017 21.00 21.00 19.98 20.16 3,671,817 -0.96(-4.55%)
Nov 13, 2017 21.29 21.45 20.84 21.12 2,830,884 -0.12(-0.56%)
Nov 10, 2017 21.48 21.60 21.02 21.24 2,810,335 -0.17(-0.79%)
Nov 09, 2017 21.29 21.73 21.20 21.41 3,185,973 +0.19(+0.90%)
Nov 08, 2017 21.34 22.02 20.92 21.22 5,478,258 -0.31(-1.44%)
Nov 07, 2017 21.45 21.67 21.27 21.53 2,398,567 -0.07(-0.32%)
Nov 06, 2017 20.43 21.79 20.37 21.60 5,671,062 +1.22(+5.99%)
Nov 03, 2017 19.76 20.44 19.48 20.38 3,400,838 +0.65(+3.29%)
Nov 02, 2017 19.41 19.78 19.30 19.73 2,090,268 +0.34(+1.75%)
Nov 01, 2017 19.85 19.95 19.11 19.39 4,000,361 -0.08(-0.41%)
Oct 31, 2017 19.22 19.59 19.16 19.47 2,391,454 +0.20(+1.04%)
Oct 30, 2017 19.49 19.03 19.27 3,585,464 +0.14(+0.73%)
Oct 27, 2017 18.21 19.18 18.18 19.13 6,287,255 +0.87(+4.76%)
Oct 26, 2017 17.89 18.29 17.77 18.26 3,126,499 +0.28(+1.56%)
Oct 25, 2017 17.95 18.09 17.75 17.98 2,857,575 -0.13(-0.72%)
Oct 24, 2017 17.94 18.15 17.64 18.11 3,597,562 +0.39(+2.20%)
Oct 23, 2017 17.88 17.95 17.57 17.72 2,504,163 -0.05(-0.28%)
Oct 20, 2017 17.29 17.78 17.29 17.77 2,914,792 +0.24(+1.37%)
Oct 19, 2017 17.48 17.73 17.41 17.53 2,479,766 -0.41(-2.29%)
Oct 18, 2017 18.05 18.16 17.74 17.94 3,311,012 +0.01(+0.06%)
Oct 17, 2017 17.91 18.11 17.44 17.93 3,578,163 +0.05(+0.28%)
Oct 16, 2017 18.12 18.13 17.74 17.88 3,646,052 +0.33(+1.88%)
Oct 13, 2017 17.62 17.68 17.33 17.55 3,738,978 +0.43(+2.51%)
Oct 12, 2017 16.91 17.31 16.81 17.12 3,744,489 -0.42(-2.39%)
Oct 11, 2017 17.39 17.61 17.09 17.54 2,479,239 +0.23(+1.33%)
Oct 10, 2017 17.05 17.39 16.99 17.31 3,721,591 +0.93(+5.68%)
Oct 09, 2017 16.49 16.58 16.26 16.38 2,981,151 +0.11(+0.68%)
Oct 06, 2017 16.44 16.44 16.14 16.27 6,727,020 -0.98(-5.68%)
Oct 05, 2017 16.87 17.56 16.84 17.25 4,642,056 +0.61(+3.67%)
Oct 04, 2017 17.01 17.20 16.60 16.64 4,873,606 -0.38(-2.23%)
Oct 03, 2017 17.11 17.24 16.95 17.02 3,076,699 -0.09(-0.53%)
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.