Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra Bloomberg Crude Oil 2X ETF
(NY:
UCO
)
29.33
-0.06 (-0.20%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
5.655
5.728
5.532
5.670
16,315,600
-0.10(-1.78%)
Oct 29, 2020
5.505
5.825
5.433
5.772
30,108,728
-0.32(-5.29%)
Oct 28, 2020
6.115
6.183
5.973
6.095
32,433,436
-0.57(-8.59%)
Oct 27, 2020
6.515
6.785
6.478
6.668
17,191,676
+0.25(+3.90%)
Oct 26, 2020
6.527
6.577
6.350
6.418
24,050,848
-0.34(-5.07%)
Oct 23, 2020
7.058
7.065
6.715
6.760
18,720,400
-0.28(-3.94%)
Oct 22, 2020
6.960
7.155
6.947
7.037
13,673,992
+0.18(+2.59%)
Oct 21, 2020
7.120
7.188
6.790
6.860
24,222,608
-0.46(-6.22%)
Oct 20, 2020
7.062
7.425
7.055
7.315
13,991,196
+0.20(+2.74%)
Oct 19, 2020
7.223
7.290
7.103
7.120
12,801,200
-0.05(-0.77%)
Oct 16, 2020
7.103
7.226
6.985
7.175
11,784,000
-0.08(-1.07%)
Oct 15, 2020
6.880
7.263
6.848
7.253
18,435,756
-0.03(-0.38%)
Oct 14, 2020
7.255
7.317
7.207
7.280
13,804,696
+0.21(+2.93%)
Oct 13, 2020
7.075
7.140
6.985
7.072
12,306,736
+0.16(+2.28%)
Oct 12, 2020
7.053
7.055
6.750
6.915
18,559,408
-0.27(-3.76%)
Oct 09, 2020
7.332
7.435
7.125
7.185
15,922,400
-0.20(-2.74%)
Oct 08, 2020
7.348
7.412
7.223
7.388
20,966,284
+0.32(+4.45%)
Oct 07, 2020
6.990
7.082
6.860
7.072
18,020,036
+0.08(+1.22%)
Oct 06, 2020
7.223
7.320
7.045
6.987
22,776,916
+0.08(+1.19%)
Oct 05, 2020
6.763
7.000
6.700
6.905
32,829,708
+0.67(+10.70%)
Oct 02, 2020
6.190
6.480
6.128
6.237
39,814,400
-0.51(-7.59%)
Oct 01, 2020
6.860
6.912
6.407
6.750
34,681,788
-0.36(-5.10%)
Sep 30, 2020
6.945
7.210
6.915
7.112
17,677,912
+0.30(+4.40%)
Sep 29, 2020
7.107
7.117
6.628
6.812
26,364,004
-0.46(-6.39%)
Sep 28, 2020
7.190
7.360
7.095
7.277
13,221,472
+0.16(+2.18%)
Sep 25, 2020
7.112
7.215
7.045
7.122
10,420,000
-0.08(-1.04%)
Sep 24, 2020
7.115
7.245
7.032
7.197
14,847,456
+0.22(+3.12%)
Sep 23, 2020
7.125
7.345
6.968
6.980
21,909,748
-0.07(-1.06%)
Sep 22, 2020
7.133
7.207
6.888
7.055
15,000,828
-0.05(-0.67%)
Sep 21, 2020
7.298
7.345
6.815
7.103
23,599,108
-0.37(-4.95%)
Sep 18, 2020
7.545
7.655
7.395
7.473
13,711,200
-0.09(-1.22%)
Sep 17, 2020
7.258
7.638
7.202
7.565
18,511,080
+0.22(+3.00%)
Sep 16, 2020
7.110
7.402
7.048
7.345
22,273,428
+0.57(+8.41%)
Sep 15, 2020
6.570
6.867
6.513
6.775
25,123,544
+0.28(+4.35%)
Sep 14, 2020
6.418
6.545
6.340
6.492
17,955,396
-0.06(-0.95%)
Sep 11, 2020
6.500
6.660
6.407
6.555
17,047,600
+0.11(+1.75%)
Sep 10, 2020
6.647
6.763
6.418
6.442
27,434,620
-0.29(-4.24%)
Sep 09, 2020
6.468
6.867
6.402
6.728
29,153,812
+0.29(+4.55%)
Sep 08, 2020
6.500
6.540
6.195
6.435
53,709,880
-0.88(-12.06%)
Sep 04, 2020
7.785
7.805
7.271
7.317
34,549,200
-0.59(-7.43%)
Sep 03, 2020
7.645
7.970
7.585
7.905
27,130,404
-0.14(-1.77%)
Sep 02, 2020
8.395
8.400
7.875
8.047
38,991,780
-0.37(-4.42%)
Sep 01, 2020
8.410
8.568
8.365
8.420
21,799,016
+0.07(+0.81%)
Aug 31, 2020
8.543
8.550
8.273
8.352
25,980,628
-0.11(-1.33%)
Aug 28, 2020
8.450
8.508
8.350
8.465
13,226,800
+0.07(+0.89%)
Aug 27, 2020
8.550
8.550
8.220
8.390
29,928,472
-0.19(-2.24%)
Aug 26, 2020
8.643
8.705
8.518
8.582
15,594,904
+0.01(+0.18%)
Aug 25, 2020
8.592
8.615
8.398
8.568
23,461,680
+0.30(+3.66%)
Aug 24, 2020
8.248
8.363
8.200
8.265
19,529,876
+0.12(+1.41%)
Aug 21, 2020
8.072
8.203
7.875
8.150
45,591,200
-0.21(-2.45%)
Aug 20, 2020
8.088
8.385
7.952
8.355
38,511,740
-0.08(-0.95%)
Aug 19, 2020
8.387
8.512
8.305
8.435
19,530,440
+0.03(+0.30%)
Aug 18, 2020
8.297
8.523
8.287
8.410
18,279,692
-0.07(-0.85%)
Aug 17, 2020
8.223
8.527
8.203
8.482
21,618,984
+0.22(+2.66%)
Aug 14, 2020
8.210
8.305
8.103
8.262
21,031,200
-0.03(-0.36%)
Aug 13, 2020
8.338
8.425
8.217
8.293
17,064,096
-0.06(-0.75%)
Aug 12, 2020
8.325
8.463
8.240
8.355
30,281,084
+0.36(+4.44%)
Aug 11, 2020
8.385
8.422
7.990
8.000
31,054,728
-0.16(-1.99%)
Aug 10, 2020
8.172
8.270
8.070
8.162
24,264,400
+0.15(+1.84%)
Aug 07, 2020
8.037
8.053
7.878
8.015
23,534,800
-0.18(-2.20%)
Aug 06, 2020
8.400
8.425
8.158
8.195
23,866,528
-0.04(-0.55%)
Aug 05, 2020
8.575
8.680
8.185
8.240
31,535,676
+0.25(+3.16%)
Aug 04, 2020
7.688
8.180
7.673
7.987
28,757,632
+0.24(+3.10%)
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
.