Skip to main content

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

32.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 185.56 196.00 185.19 190.62 675,591 +1.94(+1.03%)
Apr 27, 2018 187.44 190.37 187.06 188.69 284,678 -0.94(-0.49%)
Apr 26, 2018 191.62 191.62 187.12 189.62 300,451 +1.06(+0.56%)
Apr 25, 2018 187.31 189.25 183.50 188.56 411,458 +1.56(+0.84%)
Apr 24, 2018 191.75 195.62 185.81 187.00 617,259 -6.56(-3.39%)
Apr 23, 2018 185.19 193.88 183.62 193.56 530,635 +4.75(+2.52%)
Apr 20, 2018 185.94 191.00 184.94 188.81 363,919 -0.19(-0.10%)
Apr 19, 2018 193.81 194.94 187.69 189.00 423,263 -2.44(-1.27%)
Apr 18, 2018 186.81 192.12 185.12 191.44 655,668 +12.19(+6.80%)
Apr 17, 2018 175.75 179.81 174.94 179.25 266,847 +0.62(+0.35%)
Apr 16, 2018 181.19 181.50 177.69 178.62 248,812 -4.19(-2.29%)
Apr 13, 2018 182.25 185.12 181.31 182.81 316,123 +1.31(+0.72%)
Apr 12, 2018 178.75 182.25 176.19 181.50 463,421 +1.44(+0.80%)
Apr 11, 2018 176.38 183.88 174.91 180.06 460,536 +5.19(+2.97%)
Apr 10, 2018 169.25 175.44 169.12 174.88 475,902 +12.19(+7.49%)
Apr 09, 2018 161.00 164.31 160.44 162.69 278,684 +6.38(+4.08%)
Apr 06, 2018 163.81 164.94 155.35 156.31 389,192 -8.31(-5.05%)
Apr 05, 2018 164.06 167.19 162.31 164.62 296,811 +0.25(+0.15%)
Apr 04, 2018 157.50 164.53 156.69 164.38 639,564 +0.12(+0.08%)
Apr 03, 2018 163.44 165.38 161.94 164.25 274,774 +1.88(+1.15%)
Apr 02, 2018 168.56 168.56 161.31 162.38 448,516 -9.50(-5.53%)
Mar 29, 2018 171.88 171.88 171.88 0 +1.56(+0.92%)
Mar 28, 2018 169.75 172.69 165.31 170.31 472,402 -0.81(-0.48%)
Mar 27, 2018 176.81 176.88 170.12 171.12 386,053 -3.75(-2.14%)
Mar 26, 2018 175.38 176.62 172.44 174.88 316,595 -1.94(-1.10%)
Mar 23, 2018 171.81 177.31 171.50 176.81 522,162 +8.75(+5.21%)
Mar 22, 2018 169.75 170.81 167.69 168.06 360,461 -6.13(-3.52%)
Mar 21, 2018 168.56 174.94 167.62 174.19 533,620 +9.69(+5.89%)
Mar 20, 2018 163.44 166.81 162.38 164.50 438,380 +6.56(+4.15%)
Mar 19, 2018 158.69 158.69 154.12 157.94 354,949 -0.50(-0.32%)
Mar 16, 2018 153.56 159.88 152.69 158.44 486,777 +5.31(+3.47%)
Mar 15, 2018 153.50 154.81 151.69 153.12 302,794 +1.56(+1.03%)
Mar 14, 2018 151.69 152.88 147.93 151.56 462,699 +1.06(+0.71%)
Mar 13, 2018 152.50 156.75 148.50 150.50 494,188 -3.06(-1.99%)
Mar 12, 2018 154.94 155.62 150.12 153.56 348,299 -2.94(-1.88%)
Mar 09, 2018 151.75 157.00 151.38 156.50 448,291 +7.94(+5.34%)
Mar 08, 2018 152.88 152.94 146.69 148.56 526,074 -4.81(-3.14%)
Mar 07, 2018 159.56 149.50 153.38 639,158 -5.44(-3.42%)
Mar 06, 2018 159.94 160.31 157.44 158.81 284,287 -0.50(-0.31%)
Mar 05, 2018 152.88 160.31 152.44 159.31 368,064 +5.75(+3.74%)
Mar 02, 2018 150.12 153.81 147.44 153.56 437,948 +0.12(+0.08%)
Mar 01, 2018 151.19 153.94 147.31 153.44 714,928 -0.44(-0.28%)
Feb 28, 2018 162.88 164.06 153.25 153.88 543,007 -7.38(-4.57%)
Feb 27, 2018 166.31 166.38 160.41 161.25 336,356 -5.62(-3.37%)
Feb 26, 2018 163.38 168.12 162.12 166.88 286,810 +2.31(+1.41%)
Feb 23, 2018 160.25 165.25 159.75 164.56 285,920 +4.87(+3.05%)
Feb 22, 2018 159.69 396,260 +7.50(+4.93%)
Feb 21, 2018 152.81 155.81 152.06 152.19 255,075 -2.12(-1.38%)
Feb 20, 2018 154.44 157.56 153.38 154.31 394,114 +0.81(+0.53%)
Feb 16, 2018 153.50 153.50 153.50 0 +1.25(+0.82%)
Feb 15, 2018 146.75 152.75 144.90 152.25 536,934 +3.12(+2.10%)
Feb 14, 2018 138.19 150.25 137.38 149.12 652,187 +7.56(+5.34%)
Feb 13, 2018 139.50 142.77 137.75 141.56 318,057 -0.19(-0.13%)
Feb 12, 2018 144.19 146.75 141.31 141.75 440,914 +0.62(+0.44%)
Feb 09, 2018 147.31 148.06 135.88 141.12 858,945 -5.81(-3.96%)
Feb 08, 2018 155.00 155.44 146.69 146.94 601,379 -6.69(-4.35%)
Feb 07, 2018 163.00 163.69 151.25 153.62 823,560 -8.81(-5.43%)
Feb 06, 2018 162.12 166.69 161.44 162.44 440,393 -1.87(-1.14%)
Feb 05, 2018 170.81 171.97 163.00 164.31 690,801 -6.81(-3.98%)
Feb 02, 2018 173.00 174.62 167.81 171.12 624,554 -5.19(-2.94%)
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.