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
)
31.29
-0.09 (-0.29%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
May 29, 2020
5.468
6.300
5.425
6.112
78,442,000
+0.45(+7.95%)
May 28, 2020
5.490
5.865
5.353
5.662
62,293,516
+0.15(+2.81%)
May 27, 2020
5.732
5.795
5.350
5.508
69,298,088
-0.42(-7.01%)
May 26, 2020
5.945
6.025
5.665
5.923
57,837,788
+0.21(+3.68%)
May 22, 2020
5.562
5.723
5.300
5.713
58,064,400
-0.15(-2.60%)
May 21, 2020
5.987
6.000
5.680
5.865
67,078,856
+0.12(+2.18%)
May 20, 2020
5.537
5.787
5.492
5.740
70,391,424
+0.51(+9.75%)
May 19, 2020
5.383
5.445
5.135
5.230
52,759,288
-0.31(-5.60%)
May 18, 2020
5.290
5.532
5.143
5.540
75,331,504
+0.89(+19.08%)
May 15, 2020
4.468
4.688
4.357
4.652
66,262,800
+0.35(+8.26%)
May 14, 2020
4.000
4.388
3.953
4.298
54,414,080
+0.37(+9.42%)
May 13, 2020
4.095
4.183
3.810
3.928
54,058,836
-0.10(-2.60%)
May 12, 2020
4.173
4.210
3.982
4.032
54,621,976
-0.09(-2.12%)
May 11, 2020
4.293
4.332
3.990
4.120
64,370,256
-0.22(-5.18%)
May 08, 2020
4.185
4.430
3.978
4.345
82,340,800
+0.45(+11.70%)
May 07, 2020
4.412
4.435
3.820
3.890
93,699,576
-0.16(-3.95%)
May 06, 2020
4.188
4.258
3.845
4.050
88,309,440
-0.33(-7.48%)
May 05, 2020
4.035
4.393
4.025
4.378
90,690,624
+0.63(+16.81%)
May 04, 2020
3.385
3.750
3.335
3.748
50,637,144
+0.27(+7.69%)
May 01, 2020
3.513
3.625
3.337
3.480
62,276,000
-0.18(-4.85%)
Apr 30, 2020
3.547
3.667
3.158
3.658
111,740,712
+0.45(+14.03%)
Apr 29, 2020
3.230
3.375
3.147
3.208
94,204,288
+0.20(+6.56%)
Apr 28, 2020
3.192
3.320
2.915
3.010
103,188,440
-0.10(-3.06%)
Apr 27, 2020
3.165
3.237
2.975
3.105
132,195,000
-1.03(-24.86%)
Apr 24, 2020
4.438
4.553
3.950
4.133
74,605,600
-0.31(-6.98%)
Apr 23, 2020
4.605
4.900
3.995
4.442
132,218,160
+0.53(+13.47%)
Apr 22, 2020
4.147
4.610
3.865
3.915
147,207,552
+0.27(+7.48%)
Apr 21, 2020
5.825
6.173
2.750
3.643
206,629,168
-4.79(-56.83%)
Apr 20, 2020
8.312
8.938
8.000
8.438
90,104,968
-1.44(-14.56%)
Apr 17, 2020
9.750
10.19
9.562
9.875
18,527,792
-0.50(-4.82%)
Apr 16, 2020
10.25
10.25
9.188
10.38
24,421,982
-0.06(-0.60%)
Apr 15, 2020
10.62
10.75
10.00
10.44
25,631,590
-1.31(-11.17%)
Apr 14, 2020
12.06
12.25
11.25
11.75
20,006,336
-0.94(-7.39%)
Apr 13, 2020
12.81
13.25
12.38
12.69
15,708,250
+0.06(+0.50%)
Apr 09, 2020
14.75
16.69
12.00
12.62
40,840,544
-2.12(-14.41%)
Apr 08, 2020
13.38
15.00
12.69
14.75
21,408,110
+1.38(+10.28%)
Apr 07, 2020
15.69
16.06
12.44
13.38
20,504,794
-2.38(-15.08%)
Apr 06, 2020
16.69
17.25
15.25
15.75
18,415,492
-2.75(-14.86%)
Apr 03, 2020
17.19
19.19
15.81
18.50
22,765,872
+4.44(+31.56%)
Apr 02, 2020
11.56
16.38
11.25
14.06
28,232,664
+3.50(+33.14%)
Apr 01, 2020
10.06
10.62
9.500
10.56
6,258,306
+0.62(+6.29%)
Mar 31, 2020
10.62
10.62
9.688
9.938
8,291,613
+0.00(+0.00%)
Mar 30, 2020
9.938
10.25
8.938
9.938
13,856,300
-1.31(-11.67%)
Mar 27, 2020
11.50
11.56
10.56
11.25
10,100,944
-1.81(-13.88%)
Mar 26, 2020
13.62
13.94
12.19
13.06
7,481,638
-1.50(-10.30%)
Mar 25, 2020
13.44
15.00
12.75
14.56
4,897,762
+0.56(+4.02%)
Mar 24, 2020
14.50
14.56
13.00
14.00
4,599,081
+0.44(+3.23%)
Mar 23, 2020
12.81
13.62
11.81
13.56
6,344,598
-0.56(-3.98%)
Mar 20, 2020
16.12
16.67
12.56
14.12
7,492,352
-2.25(-13.74%)
Mar 19, 2020
13.69
19.62
12.94
16.38
7,015,061
+2.81(+20.74%)
Mar 18, 2020
16.94
17.75
11.25
13.56
9,075,222
-8.12(-37.46%)
Mar 17, 2020
24.38
25.31
21.25
21.69
3,464,448
-2.81(-11.48%)
Mar 16, 2020
24.75
27.44
24.06
24.50
3,178,992
-8.00(-24.62%)
Mar 13, 2020
32.06
34.19
29.00
32.50
2,422,112
+3.62(+12.55%)
Mar 12, 2020
28.06
31.31
28.00
28.88
2,187,634
-3.88(-11.83%)
Mar 11, 2020
33.31
34.12
31.62
32.75
2,019,446
-2.81(-7.91%)
Mar 10, 2020
34.19
36.44
32.12
35.56
3,309,050
+6.25(+21.32%)
Mar 09, 2020
34.69
39.38
29.12
29.31
5,964,670
-28.19(-49.02%)
Mar 06, 2020
65.25
65.50
55.94
57.50
2,982,592
-13.06(-18.51%)
Mar 05, 2020
73.50
74.00
69.62
70.56
742,211
-3.56(-4.81%)
Mar 04, 2020
77.81
78.19
72.75
74.12
819,519
-0.38(-0.50%)
Mar 03, 2020
76.31
78.81
72.19
74.50
1,120,762
-0.38(-0.50%)
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
.