Breaking News Bar

Business News and Information

Ultra Bloomberg Crude Oil ETF (NY: UCO )

98.31 USD +0.72 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.27 20.33 19.15 19.32 3,110,700 -0.84(-4.17%)
Jun 27, 2019 20.14 20.47 20.07 20.16 2,227,641 +0.02(+0.10%)
Jun 26, 2019 20.12 20.57 20.00 20.14 4,074,868 +0.91(+4.73%)
Jun 25, 2019 19.32 19.55 19.03 19.23 2,808,457 +0.00(+0.00%)
Jun 24, 2019 19.04 19.32 18.51 19.23 4,404,241 +0.13(+0.68%)
Jun 21, 2019 18.79 19.16 18.77 19.10 3,353,400 +0.33(+1.76%)
Jun 20, 2019 18.28 18.88 18.09 18.77 4,931,990 +1.59(+9.25%)
Jun 19, 2019 16.61 17.20 16.53 17.18 3,665,933 +0.18(+1.06%)
Jun 18, 2019 16.22 17.14 16.17 17.00 4,682,824 +1.23(+7.80%)
Jun 17, 2019 15.88 16.15 15.56 15.77 3,327,207 -0.38(-2.35%)
Jun 14, 2019 16.10 16.45 15.92 16.15 2,882,200 +0.19(+1.19%)
Jun 13, 2019 16.53 16.54 15.77 15.96 5,563,890 +0.68(+4.45%)
Jun 12, 2019 16.00 16.07 15.09 15.28 6,315,773 -1.39(-8.34%)
Jun 11, 2019 16.92 16.99 16.46 16.67 3,170,424 +0.02(+0.12%)
Jun 10, 2019 17.07 17.42 16.49 16.65 3,093,044 -0.42(-2.46%)
Jun 07, 2019 16.28 17.26 16.25 17.07 4,655,600 +0.50(+3.02%)
Jun 06, 2019 15.62 16.64 15.38 16.57 4,065,825 +0.87(+5.54%)
Jun 05, 2019 16.46 16.46 14.99 15.70 6,168,467 -1.14(-6.77%)
Jun 04, 2019 16.62 16.97 16.27 16.84 2,804,927 +0.45(+2.75%)
Jun 03, 2019 17.34 17.38 16.28 16.39 2,849,267 -0.28(-1.68%)
May 31, 2019 17.82 18.09 16.53 16.67 7,826,000 -2.13(-11.33%)
May 30, 2019 20.56 20.60 18.70 18.80 5,891,529 -1.67(-8.16%)
May 29, 2019 19.74 20.55 19.05 20.47 6,998,281 +0.09(+0.44%)
May 28, 2019 20.83 20.86 20.27 20.38 2,717,329 -0.03(-0.15%)
May 24, 2019 20.36 20.42 19.51 20.41 2,272,200 +0.48(+2.41%)
May 23, 2019 20.93 20.93 19.36 19.93 6,756,542 -2.30(-10.35%)
May 22, 2019 23.10 23.35 22.04 22.23 3,938,283 -1.37(-5.81%)
May 21, 2019 23.53 23.76 23.35 23.60 1,263,657 -0.09(-0.38%)
May 20, 2019 23.61 23.92 23.29 23.69 3,342,989 +0.26(+1.11%)
May 17, 2019 23.75 24.07 23.29 23.43 2,253,700 -0.25(-1.06%)
May 16, 2019 23.51 24.01 23.46 23.68 1,792,135 +0.59(+2.56%)
May 15, 2019 22.38 23.18 22.34 23.09 2,128,483 +0.41(+1.81%)
May 14, 2019 22.60 22.97 22.51 22.68 1,790,716 +0.65(+2.95%)
May 13, 2019 23.66 23.86 21.91 22.03 4,476,062 -0.57(-2.52%)
May 10, 2019 22.48 22.92 22.43 22.60 2,003,000 +0.06(+0.27%)
May 09, 2019 22.58 22.72 22.08 22.54 2,615,472 -0.26(-1.14%)
May 08, 2019 22.42 23.11 22.31 22.80 2,663,450 +0.53(+2.38%)
May 07, 2019 22.44 22.64 21.88 22.27 3,225,462 -1.17(-4.99%)
May 06, 2019 22.50 23.55 22.45 23.44 2,050,519 +0.73(+3.21%)
May 03, 2019 22.74 23.21 22.65 22.71 2,259,700 +0.19(+0.84%)
May 02, 2019 22.91 22.98 22.07 22.52 5,447,952 -1.49(-6.21%)
May 01, 2019 24.22 24.29 23.43 24.01 1,995,771 -0.25(-1.03%)
Apr 30, 2019 24.43 24.48 23.83 24.26 2,511,565 +0.23(+0.96%)
Apr 29, 2019 23.76 24.11 23.43 24.03 1,894,638 +0.51(+2.17%)
Apr 26, 2019 24.59 24.59 23.03 23.52 5,490,400 -1.61(-6.41%)
Apr 25, 2019 25.70 25.85 25.06 25.13 1,649,458 -0.55(-2.14%)
Apr 24, 2019 26.12 26.13 25.62 25.68 1,805,247 -0.37(-1.42%)
Apr 23, 2019 25.70 26.20 25.70 26.05 2,099,829 +0.49(+1.92%)
Apr 22, 2019 25.44 25.79 25.37 25.56 2,934,557 +1.14(+4.67%)
Apr 18, 2019 24.34 24.45 24.08 24.42 1,476,500 +0.16(+0.66%)
Apr 17, 2019 24.59 24.63 24.20 24.26 2,707,612 -0.31(-1.26%)
Apr 16, 2019 24.10 24.60 23.76 24.57 2,459,186 +0.45(+1.87%)
Apr 15, 2019 24.09 24.28 23.80 24.12 2,198,676 -0.24(-0.99%)
Apr 12, 2019 24.58 24.67 24.29 24.36 2,269,000 +0.16(+0.66%)
Apr 11, 2019 24.47 24.61 23.90 24.20 4,386,240 -0.53(-2.14%)
Apr 10, 2019 24.60 24.87 24.40 24.73 1,764,583 +0.36(+1.48%)
Apr 09, 2019 24.47 24.54 24.07 24.37 2,036,884 -0.26(-1.06%)
Apr 08, 2019 24.05 24.64 24.05 24.63 3,254,206 +0.83(+3.49%)
Apr 05, 2019 23.21 23.83 23.14 23.80 3,483,000 +0.85(+3.70%)
Apr 04, 2019 23.19 23.40 22.77 22.95 2,293,785 -0.26(-1.12%)
Apr 03, 2019 23.27 23.45 22.89 23.21 3,161,904 -0.11(-0.47%)
Apr 02, 2019 22.84 23.40 22.75 23.32 3,060,026 +0.71(+3.14%)
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