Ultra Bloomberg Crude Oil ETF (NY: UCO )

98.31 USD +0.72 (+0.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 98.90 99.45 97.57 98.31 372,823 +0.72(+0.74%)
Oct 14, 2021 97.27 97.80 95.64 97.59 467,114 +1.74(+1.82%)
Oct 13, 2021 93.91 96.53 93.04 95.85 670,537 +0.41(+0.43%)
Oct 12, 2021 95.91 97.10 94.33 95.44 382,069 +0.02(+0.02%)
Oct 11, 2021 96.05 96.94 95.28 95.42 473,562 +2.46(+2.65%)
Oct 08, 2021 94.22 95.06 91.87 92.96 544,865 -0.01(-0.01%)
Oct 07, 2021 88.79 93.02 87.95 92.97 619,068 +3.78(+4.24%)
Oct 06, 2021 91.17 91.18 88.71 89.19 786,066 -4.81(-5.12%)
Oct 05, 2021 92.79 94.15 92.32 94.00 622,429 +3.57(+3.95%)
Oct 04, 2021 89.24 92.25 89.24 90.43 697,163 +3.83(+4.42%)
Oct 01, 2021 84.62 87.11 83.93 86.60 559,478 +2.38(+2.83%)
Sep 30, 2021 81.90 86.64 80.76 84.22 1,396,653 +0.55(+0.66%)
Sep 29, 2021 84.25 85.99 83.27 83.67 372,551 -0.10(-0.12%)
Sep 28, 2021 87.07 87.25 83.23 83.77 895,657 -1.46(-1.71%)
Sep 27, 2021 84.87 85.75 84.48 85.23 889,432 +3.48(+4.26%)
Sep 24, 2021 80.29 82.25 80.29 81.75 741,628 +1.20(+1.49%)
Sep 23, 2021 78.74 80.86 78.67 80.55 786,679 +2.58(+3.31%)
Sep 22, 2021 77.39 78.66 76.87 77.97 432,693 +2.49(+3.30%)
Sep 21, 2021 75.72 75.83 73.18 75.48 433,030 +0.02(+0.03%)
Sep 20, 2021 75.41 76.10 73.32 75.46 687,277 -2.14(-2.76%)
Sep 17, 2021 77.57 78.13 76.46 77.60 502,953 -1.23(-1.56%)
Sep 16, 2021 78.45 79.30 76.92 78.83 522,745 +0.07(+0.09%)
Sep 15, 2021 78.49 80.16 78.43 78.76 1,332,055 +3.39(+4.50%)
Sep 14, 2021 76.82 76.89 74.75 75.37 467,817 -0.67(-0.88%)
Sep 13, 2021 75.88 76.67 75.15 76.04 656,030 +1.81(+2.44%)
Sep 10, 2021 74.69 74.80 73.84 74.23 630,855 +3.08(+4.33%)
Sep 09, 2021 71.28 74.18 70.30 71.15 969,276 -2.33(-3.17%)
Sep 08, 2021 74.38 74.43 72.85 73.48 509,456 +1.33(+1.84%)
Sep 07, 2021 71.99 73.19 71.45 72.15 540,404 -1.89(-2.55%)
Sep 03, 2021 74.71 75.53 73.71 74.04 524,894 -0.67(-0.90%)
Sep 02, 2021 74.91 76.37 74.64 74.71 1,141,063 +3.01(+4.20%)
Sep 01, 2021 69.99 72.57 69.50 71.70 913,795 -0.30(-0.42%)
Aug 31, 2021 72.36 73.30 71.76 72.00 470,322 -0.95(-1.30%)
Aug 30, 2021 72.28 73.54 71.40 72.95 709,485 +0.66(+0.91%)
Aug 27, 2021 71.83 72.59 71.58 72.29 742,750 +1.98(+2.82%)
Aug 26, 2021 69.61 71.21 68.78 70.31 816,699 -0.95(-1.33%)
Aug 25, 2021 69.90 71.80 69.20 71.26 764,090 +1.20(+1.71%)
Aug 24, 2021 67.95 70.26 67.88 70.06 1,048,963 +4.45(+6.78%)
Aug 23, 2021 64.35 66.52 64.30 65.61 1,389,839 +6.52(+11.03%)
Aug 20, 2021 60.38 61.55 59.07 59.09 1,368,345 -3.75(-5.97%)
Aug 19, 2021 61.53 63.16 60.10 62.84 1,776,608 -1.72(-2.66%)
Aug 18, 2021 68.49 68.77 64.39 64.56 1,125,646 -3.50(-5.14%)
Aug 17, 2021 68.28 69.81 67.40 68.06 541,032 -1.39(-2.00%)
Aug 16, 2021 67.45 70.06 66.16 69.45 810,324 -1.12(-1.59%)
Aug 13, 2021 72.57 72.90 70.20 70.57 518,575 -1.96(-2.70%)
Aug 12, 2021 72.68 73.17 71.35 72.53 521,743 -0.62(-0.85%)
Aug 11, 2021 69.88 73.18 69.03 73.15 776,995 +1.89(+2.65%)
Aug 10, 2021 69.21 72.10 69.07 71.26 751,527 +3.05(+4.47%)
Aug 09, 2021 67.81 68.41 66.07 68.21 1,190,887 -2.82(-3.97%)
Aug 06, 2021 73.53 73.78 70.34 71.03 900,442 -1.38(-1.91%)
Aug 05, 2021 70.28 72.53 70.21 72.41 622,825 +2.68(+3.84%)
Aug 04, 2021 70.83 72.50 69.67 69.73 1,496,527 -4.72(-6.34%)
Aug 03, 2021 72.24 74.71 71.54 74.45 867,602 -0.89(-1.18%)
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.