Stock Quote

Ultra Bloomberg Crude Oil ETF (NY: UCO )

104.08 USD +5.46 (+5.54%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.19 20.93 20.13 20.46 1,349,900 -0.29(-1.40%)
Dec 30, 2019 21.18 21.21 20.43 20.75 1,499,035 -0.10(-0.48%)
Dec 27, 2019 20.90 20.98 20.57 20.85 1,027,000 +0.07(+0.34%)
Dec 26, 2019 20.57 20.93 20.57 20.78 854,235 +0.38(+1.86%)
Dec 24, 2019 20.30 20.48 20.27 20.40 507,800 +0.20(+0.99%)
Dec 23, 2019 19.89 20.24 19.84 20.20 1,005,136 +0.24(+1.20%)
Dec 20, 2019 20.24 20.24 19.77 19.96 1,620,200 -0.38(-1.87%)
Dec 19, 2019 20.29 20.56 20.17 20.34 925,078 +0.11(+0.54%)
Dec 18, 2019 19.98 20.38 19.88 20.23 1,280,319 +0.05(+0.25%)
Dec 17, 2019 19.95 20.28 19.95 20.18 1,158,934 +0.43(+2.18%)
Dec 16, 2019 19.75 19.86 19.69 19.75 1,025,450 +0.30(+1.54%)
Dec 13, 2019 19.24 19.93 19.17 19.45 2,102,800 +0.36(+1.89%)
Dec 12, 2019 18.91 19.40 18.89 19.09 1,686,352 +0.23(+1.22%)
Dec 11, 2019 19.00 19.09 18.39 18.86 1,680,379 -0.30(-1.57%)
Dec 10, 2019 18.91 19.29 18.80 19.16 1,453,350 +0.18(+0.95%)
Dec 09, 2019 18.76 19.12 18.74 18.98 1,333,733 +0.01(+0.05%)
Dec 06, 2019 18.34 19.49 18.34 18.97 3,101,400 +0.39(+2.10%)
Dec 05, 2019 18.92 19.02 18.42 18.58 2,332,988 +0.00(+0.00%)
Dec 04, 2019 18.19 18.72 18.14 18.58 4,289,482 +1.29(+7.46%)
Dec 03, 2019 17.03 17.59 16.80 17.29 3,473,832 +0.21(+1.23%)
Dec 02, 2019 17.37 17.42 16.90 17.08 2,458,133 +0.20(+1.18%)
Nov 29, 2019 17.86 17.87 16.67 16.88 3,690,900 -1.58(-8.56%)
Nov 27, 2019 18.57 18.74 18.10 18.46 1,477,100 -0.18(-0.97%)
Nov 26, 2019 18.63 18.76 18.31 18.64 1,489,536 +0.25(+1.36%)
Nov 25, 2019 18.17 18.50 17.98 18.39 1,628,536 -0.01(-0.05%)
Nov 22, 2019 18.67 18.72 18.09 18.40 1,630,700 -0.27(-1.45%)
Nov 21, 2019 18.25 18.83 18.21 18.67 2,638,998 +0.86(+4.83%)
Nov 20, 2019 17.13 18.02 17.01 17.81 3,496,468 +0.97(+5.76%)
Nov 19, 2019 17.27 17.35 16.68 16.84 3,567,226 -0.96(-5.39%)
Nov 18, 2019 18.10 18.16 17.61 17.80 2,661,442 -0.59(-3.21%)
Nov 15, 2019 17.77 18.51 17.76 18.39 1,845,200 +0.54(+3.03%)
Nov 14, 2019 18.25 18.33 17.69 17.85 1,611,562 -0.17(-0.94%)
Nov 13, 2019 17.57 18.21 17.54 18.02 1,890,918 +0.26(+1.46%)
Nov 12, 2019 18.04 18.20 17.58 17.76 1,908,473 -0.02(-0.11%)
Nov 11, 2019 17.49 18.07 17.47 17.78 1,810,490 -0.32(-1.77%)
Nov 08, 2019 17.32 18.13 17.07 18.10 3,056,500 +0.31(+1.74%)
Nov 07, 2019 18.06 18.37 17.74 17.79 2,465,485 +0.23(+1.31%)
Nov 06, 2019 18.06 18.39 17.32 17.56 3,400,216 -0.40(-2.23%)
Nov 05, 2019 17.95 18.18 17.90 17.96 1,536,596 +0.36(+2.05%)
Nov 04, 2019 17.95 18.12 17.52 17.60 2,445,366 +0.30(+1.73%)
Nov 01, 2019 16.61 17.46 16.57 17.30 3,682,200 +1.14(+7.05%)
Oct 31, 2019 16.43 16.46 15.95 16.16 2,830,345 -0.46(-2.77%)
Oct 30, 2019 16.98 16.99 16.40 16.62 3,033,242 -0.39(-2.29%)
Oct 29, 2019 16.60 17.28 16.56 17.01 2,331,762 -0.18(-1.05%)
Oct 28, 2019 17.76 17.87 17.05 17.19 1,943,275 -0.53(-2.99%)
Oct 25, 2019 17.34 17.75 17.05 17.72 2,297,500 +0.30(+1.72%)
Oct 24, 2019 17.33 17.60 17.25 17.42 2,073,906 +0.28(+1.63%)
Oct 23, 2019 16.11 17.31 16.09 17.14 5,315,583 +0.85(+5.22%)
Oct 22, 2019 16.20 16.55 16.01 16.29 3,355,765 +0.42(+2.65%)
Oct 21, 2019 15.43 15.95 15.42 15.87 2,049,600 -0.07(-0.44%)
Oct 18, 2019 16.23 16.36 15.71 15.94 2,029,100 -0.16(-0.99%)
Oct 17, 2019 15.51 16.17 15.34 16.10 2,374,916 +0.36(+2.29%)
Oct 16, 2019 15.40 15.96 15.40 15.74 1,641,218 +0.23(+1.48%)
Oct 15, 2019 15.74 15.99 15.37 15.51 2,251,653 -0.32(-2.02%)
Oct 14, 2019 15.76 15.93 15.40 15.83 2,570,762 -0.63(-3.83%)
Oct 11, 2019 15.99 16.60 15.99 16.46 4,610,500 +0.65(+4.11%)
Oct 10, 2019 15.59 15.87 15.42 15.81 3,220,911 +0.56(+3.67%)
Oct 09, 2019 15.72 15.85 15.07 15.25 3,754,216 +0.23(+1.53%)
Oct 08, 2019 14.91 15.33 14.79 15.02 4,424,307 -0.35(-2.28%)
Oct 07, 2019 15.64 16.04 15.21 15.37 3,417,766 +0.00(+0.00%)
Oct 04, 2019 15.45 15.63 14.90 15.37 3,625,000 +0.30(+1.99%)
Oct 03, 2019 14.81 15.22 14.28 15.07 5,643,790 -0.17(-1.12%)
Oct 02, 2019 15.84 15.84 14.96 15.24 4,971,876 -0.56(-3.54%)
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.