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

25.24 -0.27 (-1.06%)
Official Closing Price Updated: 8:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 26.00 26.00 25.18 25.24 2,293,866 -0.27(-1.06%)
Nov 11, 2024 25.59 25.73 25.23 25.51 3,326,701 -1.26(-4.71%)
Nov 08, 2024 27.20 27.24 26.37 26.77 2,089,249 -0.92(-3.32%)
Nov 07, 2024 27.15 28.11 26.89 27.69 2,922,765 +0.24(+0.87%)
Nov 06, 2024 26.53 27.93 26.53 27.45 2,177,869 -0.02(-0.07%)
Nov 05, 2024 27.67 27.89 27.13 27.47 1,734,279 +0.20(+0.73%)
Nov 04, 2024 27.10 27.38 26.72 27.27 2,454,762 +1.36(+5.25%)
Nov 01, 2024 26.94 27.01 25.88 25.91 2,032,068 -0.59(-2.23%)
Oct 31, 2024 25.77 26.63 25.51 26.50 3,598,983 +0.98(+3.84%)
Oct 30, 2024 25.05 25.65 24.87 25.52 3,912,889 +1.03(+4.21%)
Oct 29, 2024 24.75 24.82 24.12 24.49 4,044,057 -0.42(-1.69%)
Oct 28, 2024 24.64 25.10 24.55 24.91 7,806,433 -2.69(-9.75%)
Oct 25, 2024 27.31 27.73 26.98 27.60 3,382,129 +0.79(+2.95%)
Oct 24, 2024 27.20 27.44 26.30 26.81 2,259,247 -0.22(-0.81%)
Oct 23, 2024 27.01 27.33 26.66 27.03 1,769,246 -0.31(-1.13%)
Oct 22, 2024 26.81 27.77 26.71 27.34 3,287,116 +1.12(+4.27%)
Oct 21, 2024 26.39 26.61 25.96 26.22 2,611,274 +0.50(+1.94%)
Oct 18, 2024 25.95 26.05 25.19 25.72 4,448,306 -0.72(-2.72%)
Oct 17, 2024 26.16 26.55 25.62 26.44 2,180,367 +0.17(+0.65%)
Oct 16, 2024 26.31 26.46 25.80 26.27 2,646,464 -0.37(-1.39%)
Oct 15, 2024 26.47 26.73 25.93 26.64 5,073,029 -2.16(-7.50%)
Oct 14, 2024 28.77 29.10 28.41 28.80 3,038,641 -0.82(-2.77%)
Oct 11, 2024 29.32 29.83 29.09 29.62 1,926,928 -0.06(-0.20%)
Oct 10, 2024 28.74 29.86 28.46 29.68 3,094,921 +1.48(+5.25%)
Oct 09, 2024 27.71 28.37 27.29 28.20 3,335,493 -0.66(-2.29%)
Oct 08, 2024 29.37 29.45 27.98 28.86 6,174,667 -1.90(-6.18%)
Oct 07, 2024 29.55 30.84 29.48 30.76 3,857,338 +1.96(+6.81%)
Oct 04, 2024 28.99 29.44 28.60 28.80 4,278,260 +0.06(+0.21%)
Oct 03, 2024 27.69 28.94 27.48 28.74 6,012,730 +1.71(+6.33%)
Oct 02, 2024 27.76 27.95 26.36 27.03 4,818,070 +0.31(+1.16%)
Oct 01, 2024 24.98 27.53 24.91 26.72 8,342,496 +1.30(+5.11%)
Sep 30, 2024 25.33 25.88 25.04 25.42 2,378,580 -0.03(-0.12%)
Sep 27, 2024 24.89 25.48 24.55 25.45 2,537,123 +0.74(+2.99%)
Sep 26, 2024 24.91 25.44 24.50 24.71 4,928,685 -1.48(-5.65%)
Sep 25, 2024 26.67 26.97 25.85 26.19 2,957,558 -0.92(-3.39%)
Sep 24, 2024 27.40 27.45 26.81 27.11 1,789,119 +0.69(+2.61%)
Sep 23, 2024 26.74 27.14 25.65 26.42 2,336,629 -0.29(-1.09%)
Sep 20, 2024 26.44 26.81 26.17 26.71 1,332,801 +0.15(+0.56%)
Sep 19, 2024 26.39 26.92 26.13 26.56 2,089,031 +1.10(+4.32%)
Sep 18, 2024 25.67 26.23 25.35 25.46 1,948,600 -0.65(-2.49%)
Sep 17, 2024 25.58 26.43 25.56 26.11 2,311,226 +0.49(+1.91%)
Sep 16, 2024 25.46 25.78 25.20 25.62 1,489,862 +0.62(+2.48%)
Sep 13, 2024 25.25 25.64 24.60 25.00 1,903,793 -0.14(-0.56%)
Sep 12, 2024 24.63 25.45 24.26 25.14 3,052,271 +1.17(+4.88%)
Sep 11, 2024 24.02 24.35 23.08 23.97 3,396,840 +0.52(+2.22%)
Sep 10, 2024 24.89 24.91 22.88 23.45 9,526,110 -1.32(-5.33%)
Sep 09, 2024 24.52 25.08 24.29 24.77 2,520,904 -0.09(-0.36%)
Sep 06, 2024 25.85 26.06 24.32 24.86 7,051,932 -0.71(-2.78%)
Sep 05, 2024 25.84 26.37 25.31 25.57 3,014,168 +0.34(+1.35%)
Sep 04, 2024 25.82 26.39 25.19 25.23 3,489,492 -0.92(-3.52%)
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.