Breaking News Bar

Business News and Information

Ultra Bloomberg Crude Oil ETF (NY: UCO )

47.10 +2.26 (+5.03%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 166.91 169.89 159.48 160.17 463,896 -4.00(-2.44%)
Apr 28, 2022 159.00 164.75 157.36 164.17 489,238 +4.95(+3.11%)
Apr 27, 2022 155.26 160.40 154.09 159.22 341,546 -0.60(-0.38%)
Apr 26, 2022 157.16 162.00 153.05 159.82 471,334 +5.47(+3.54%)
Apr 25, 2022 146.52 155.60 144.01 154.35 721,944 -5.58(-3.49%)
Apr 22, 2022 163.57 165.63 159.82 159.93 429,523 -8.55(-5.07%)
Apr 21, 2022 169.58 172.91 164.63 168.48 615,979 +3.93(+2.39%)
Apr 20, 2022 166.63 167.81 159.03 164.55 550,146 +1.83(+1.12%)
Apr 19, 2022 168.78 168.87 161.39 162.72 954,162 -15.61(-8.75%)
Apr 18, 2022 180.22 183.63 176.69 178.33 648,094 +2.42(+1.38%)
Apr 14, 2022 168.66 179.50 167.90 175.91 666,588 +2.86(+1.65%)
Apr 13, 2022 168.47 173.81 163.22 173.05 695,027 +8.78(+5.34%)
Apr 12, 2022 160.90 165.63 160.74 164.27 641,031 +11.60(+7.60%)
Apr 11, 2022 149.64 153.95 147.69 152.67 576,344 -5.84(-3.68%)
Apr 08, 2022 152.77 159.80 151.75 158.51 361,246 +3.68(+2.38%)
Apr 07, 2022 154.30 156.24 147.12 154.83 754,466 +1.80(+1.18%)
Apr 06, 2022 164.22 166.89 150.11 153.03 934,336 -5.52(-3.48%)
Apr 05, 2022 167.81 169.24 157.47 158.55 623,867 -7.42(-4.47%)
Apr 04, 2022 165.33 167.18 161.00 165.97 601,221 +9.47(+6.05%)
Apr 01, 2022 152.24 158.00 151.77 156.50 690,895 +3.20(+2.09%)
Mar 31, 2022 158.78 162.84 149.76 153.30 1,039,988 -9.90(-6.07%)
Mar 30, 2022 163.12 165.69 160.81 163.20 510,331 +6.16(+3.92%)
Mar 29, 2022 142.17 157.71 141.50 157.04 1,073,683 +7.85(+5.26%)
Mar 28, 2022 158.86 161.80 147.02 149.19 1,155,608 -22.28(-12.99%)
Mar 25, 2022 164.49 176.10 163.01 171.47 1,085,296 +2.82(+1.67%)
Mar 24, 2022 175.51 175.83 166.75 168.65 827,904 -8.85(-4.99%)
Mar 23, 2022 176.03 179.74 174.23 177.50 814,715 +10.97(+6.59%)
Mar 22, 2022 167.34 170.50 162.54 166.53 726,313 -3.59(-2.11%)
Mar 21, 2022 163.27 170.49 162.64 170.12 884,579 +16.55(+10.78%)
Mar 18, 2022 151.93 154.50 149.67 153.57 734,732 +3.56(+2.37%)
Mar 17, 2022 145.75 152.90 144.76 150.01 1,201,521 +18.32(+13.91%)
Mar 16, 2022 140.80 142.40 130.40 131.69 847,114 -1.91(-1.43%)
Mar 15, 2022 135.51 140.10 130.65 133.60 1,881,503 -12.85(-8.77%)
Mar 14, 2022 150.05 150.05 142.57 146.45 1,338,583 -13.08(-8.20%)
Mar 11, 2022 154.27 160.58 151.90 159.53 1,605,248 +8.86(+5.88%)
Mar 10, 2022 158.27 159.61 144.32 150.67 1,606,322 -2.54(-1.66%)
Mar 09, 2022 172.03 176.84 140.00 153.21 4,814,106 -40.61(-20.95%)
Mar 08, 2022 196.77 205.50 178.00 193.82 4,069,203 +6.80(+3.64%)
Mar 07, 2022 179.50 191.15 176.87 187.02 2,242,218 +9.64(+5.43%)
Mar 04, 2022 167.56 180.00 165.68 177.38 1,950,298 +19.48(+12.34%)
Mar 03, 2022 157.71 164.03 154.66 157.90 1,518,836 -0.98(-0.62%)
Mar 02, 2022 154.25 162.22 145.00 158.88 2,033,540 +13.41(+9.22%)
Mar 01, 2022 139.73 147.79 138.91 145.47 2,382,164 +16.03(+12.38%)
Feb 28, 2022 129.47 132.23 127.03 129.44 1,075,994 +5.81(+4.70%)
Feb 25, 2022 122.83 123.81 118.57 123.63 843,636 -1.90(-1.51%)
Feb 24, 2022 139.80 140.00 120.83 125.53 1,979,759 -0.03(-0.02%)
Feb 23, 2022 124.36 129.51 123.50 125.56 843,935 +2.71(+2.21%)
Feb 22, 2022 127.70 127.99 121.83 122.85 1,035,104 +2.85(+2.37%)
Feb 18, 2022 120.00 0 +2.20(+1.87%)
Feb 17, 2022 115.45 118.69 114.72 117.80 653,327 +2.51(+2.18%)
Feb 16, 2022 120.84 123.62 115.24 115.29 920,971 -2.71(-2.30%)
Feb 15, 2022 117.78 118.45 115.24 118.00 973,512 -7.72(-6.14%)
Feb 14, 2022 120.98 127.64 120.39 125.72 888,099 +1.99(+1.61%)
Feb 11, 2022 119.29 125.78 119.05 123.73 819,390 +6.21(+5.28%)
Feb 10, 2022 117.59 121.60 116.32 117.52 559,015 -0.87(-0.73%)
Feb 09, 2022 117.09 119.08 116.24 118.39 464,298 +2.23(+1.92%)
Feb 08, 2022 116.70 117.09 113.44 116.16 582,952 -3.95(-3.29%)
Feb 07, 2022 119.79 121.41 119.30 120.11 389,458 -0.37(-0.31%)
Feb 04, 2022 119.73 121.95 119.58 120.48 570,359 +4.60(+3.97%)
Feb 03, 2022 110.98 116.80 115.88 485,850 +3.40(+3.02%)
Feb 02, 2022 113.18 113.43 109.71 112.48 378,463 +0.24(+0.21%)
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.
 
bottom clear