Ultra Bloomberg Crude Oil ETF (NY: UCO )

73.48 USD -20.59 (-21.89%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 82.73 82.81 70.50 73.48 2,715,519 -20.59(-21.89%)
Nov 24, 2021 93.72 95.58 93.67 94.07 344,153 -0.96(-1.01%)
Nov 23, 2021 92.42 95.24 92.42 95.03 660,102 +5.79(+6.49%)
Nov 22, 2021 87.65 90.56 87.47 89.24 465,327 +2.37(+2.73%)
Nov 19, 2021 90.35 90.75 86.25 86.87 642,008 -5.55(-6.01%)
Nov 18, 2021 92.00 92.62 92.35 92.42 716,912 +1.74(+1.92%)
Nov 17, 2021 93.24 93.37 88.87 90.68 657,442 -3.55(-3.77%)
Nov 16, 2021 93.70 95.15 92.65 94.23 314,206 +0.59(+0.63%)
Nov 15, 2021 91.65 93.89 90.96 93.64 556,602 +0.16(+0.17%)
Nov 12, 2021 92.96 94.40 92.38 93.48 457,842 -0.81(-0.86%)
Nov 11, 2021 95.01 96.12 93.05 94.29 351,761 -0.36(-0.38%)
Nov 10, 2021 99.14 94.65 755,456 -5.00(-5.02%)
Nov 09, 2021 97.89 99.75 97.00 99.65 479,001 +2.02(+2.07%)
Nov 08, 2021 95.97 97.79 95.89 97.63 323,570 +1.93(+2.02%)
Nov 05, 2021 93.07 96.38 91.72 95.70 705,093 +5.23(+5.78%)
Nov 04, 2021 97.19 97.53 89.47 90.47 1,041,861 -0.64(-0.70%)
Nov 03, 2021 93.65 94.74 90.45 91.11 1,056,217 -6.73(-6.88%)
Nov 02, 2021 97.00 98.36 96.32 97.84 208,634 +0.24(+0.25%)
Nov 01, 2021 98.84 98.86 97.50 97.60 275,037 +1.11(+1.15%)
Oct 29, 2021 96.00 97.52 94.65 96.49 394,845 -1.31(-1.34%)
Oct 28, 2021 96.18 97.81 94.61 97.80 457,396 +1.43(+1.48%)
Oct 27, 2021 98.57 100.20 96.34 96.37 659,057 -4.74(-4.69%)
Oct 26, 2021 100.27 101.11 336,500 +1.68(+1.69%)
Oct 25, 2021 100.72 101.55 99.26 99.43 467,142 -0.24(-0.24%)
Oct 22, 2021 98.97 99.67 97.19 99.67 455,837 +1.36(+1.38%)
Oct 21, 2021 99.21 100.00 95.14 98.31 912,507 -2.87(-2.84%)
Oct 20, 2021 97.58 101.43 97.00 101.18 684,655 +2.39(+2.42%)
Oct 19, 2021 97.35 100.33 96.63 98.79 444,851 +1.21(+1.24%)
Oct 18, 2021 100.04 100.65 96.88 97.58 577,186 -0.73(-0.74%)
Oct 15, 2021 98.90 99.45 97.57 98.31 378,754 +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 89.19 786,106 -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 80.55 786,648 +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%)
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.