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
)
33.06
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Apr 22, 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 (%)
Jan 29, 2021
10.41
10.47
10.11
10.15
7,302,000
-0.03(-0.34%)
Jan 28, 2021
10.57
10.61
10.17
10.18
7,098,380
-0.14(-1.38%)
Jan 27, 2021
10.29
10.57
10.06
10.32
7,265,752
+0.02(+0.24%)
Jan 26, 2021
10.45
10.51
10.27
10.30
4,397,160
-0.09(-0.84%)
Jan 25, 2021
10.11
10.43
10.06
10.39
6,268,068
+0.20(+1.94%)
Jan 22, 2021
10.02
10.40
10.00
10.19
8,454,400
-0.31(-2.98%)
Jan 21, 2021
10.54
10.63
10.43
10.50
4,285,404
+0.01(+0.12%)
Jan 20, 2021
10.72
10.74
10.44
10.49
6,213,260
-0.00(-0.02%)
Jan 19, 2021
10.48
10.57
10.37
10.49
6,836,584
+0.21(+1.99%)
Jan 15, 2021
10.49
10.54
10.14
10.29
10,291,200
-0.51(-4.68%)
Jan 14, 2021
10.50
10.82
10.44
10.79
6,619,524
+0.25(+2.35%)
Jan 13, 2021
10.51
10.70
10.42
10.54
6,617,676
-0.04(-0.38%)
Jan 12, 2021
10.46
10.65
10.40
10.59
7,964,056
+0.37(+3.57%)
Jan 11, 2021
9.990
10.29
9.955
10.22
7,386,032
-0.08(-0.75%)
Jan 08, 2021
10.03
10.34
9.935
10.30
9,292,800
+0.48(+4.86%)
Jan 07, 2021
9.738
9.840
9.693
9.820
10,419,048
+0.24(+2.53%)
Jan 06, 2021
9.520
9.780
9.307
9.578
14,144,088
+0.05(+0.52%)
Jan 05, 2021
9.280
9.648
9.280
9.527
22,831,384
+0.78(+8.89%)
Jan 04, 2021
9.085
9.235
8.680
8.750
19,008,788
-0.32(-3.50%)
Dec 31, 2020
9.068
9.068
9.068
9,354,084
+0.05(+0.58%)
Dec 30, 2020
8.873
9.193
8.855
9.015
9,354,084
+0.04(+0.47%)
Dec 29, 2020
9.062
9.080
8.910
8.973
6,445,088
+0.10(+1.07%)
Dec 28, 2020
9.027
9.115
8.832
8.877
11,018,408
-0.16(-1.72%)
Dec 24, 2020
8.890
9.037
8.850
9.033
4,098,800
+0.08(+0.87%)
Dec 23, 2020
8.735
9.113
8.730
8.955
12,163,500
+0.35(+4.07%)
Dec 22, 2020
8.710
8.805
8.565
8.605
12,812,372
-0.28(-3.15%)
Dec 21, 2020
8.640
9.002
8.605
8.885
22,437,848
-0.46(-4.97%)
Dec 18, 2020
9.268
9.440
9.227
9.350
11,204,000
+0.18(+1.96%)
Dec 17, 2020
9.098
9.200
9.050
9.170
9,118,168
+0.22(+2.46%)
Dec 16, 2020
8.842
8.980
8.727
8.950
12,136,396
+0.12(+1.36%)
Dec 15, 2020
8.717
8.870
8.678
8.830
10,479,932
+0.19(+2.23%)
Dec 14, 2020
8.633
8.672
8.238
8.637
14,504,944
+0.13(+1.50%)
Dec 11, 2020
8.575
8.615
8.428
8.510
7,836,800
-0.09(-1.08%)
Dec 10, 2020
8.490
8.875
8.477
8.602
16,669,492
+0.38(+4.62%)
Dec 09, 2020
8.357
8.400
8.030
8.223
14,366,672
-0.04(-0.42%)
Dec 08, 2020
8.175
8.295
8.088
8.258
9,237,684
+0.01(+0.12%)
Dec 07, 2020
8.270
8.475
8.210
8.248
11,880,940
-0.05(-0.60%)
Dec 04, 2020
8.172
8.390
8.165
8.297
12,246,800
+0.18(+2.19%)
Dec 03, 2020
7.975
8.193
7.933
8.120
14,697,912
+0.09(+1.09%)
Dec 02, 2020
7.872
8.250
7.867
8.033
14,911,288
+0.16(+2.06%)
Dec 01, 2020
8.030
8.050
7.747
7.870
10,407,284
-0.18(-2.24%)
Nov 30, 2020
8.135
8.205
7.905
8.050
16,249,988
-0.14(-1.77%)
Nov 27, 2020
8.160
8.261
8.102
8.195
7,326,000
-0.06(-0.79%)
Nov 25, 2020
8.245
8.390
8.095
8.260
18,114,800
+0.27(+3.41%)
Nov 24, 2020
7.725
8.100
7.718
7.987
21,278,408
+0.61(+8.27%)
Nov 23, 2020
7.450
7.505
7.367
7.378
14,520,404
+0.08(+1.17%)
Nov 20, 2020
7.155
7.332
7.150
7.293
15,354,000
+0.08(+1.11%)
Nov 19, 2020
7.165
7.247
7.070
7.213
11,631,948
+0.03(+0.35%)
Nov 18, 2020
7.228
7.357
7.170
7.188
17,918,424
+0.05(+0.67%)
Nov 17, 2020
6.995
7.195
6.947
7.140
14,605,192
+0.04(+0.60%)
Nov 16, 2020
7.245
7.265
7.032
7.098
16,629,820
+0.28(+4.11%)
Nov 13, 2020
6.995
7.018
6.777
6.817
14,002,800
-0.24(-3.43%)
Nov 12, 2020
7.310
7.410
7.043
7.060
19,404,312
-0.18(-2.52%)
Nov 11, 2020
7.520
7.545
7.183
7.242
19,419,436
+0.08(+1.15%)
Nov 10, 2020
7.072
7.192
6.968
7.160
32,013,936
+0.33(+4.83%)
Nov 09, 2020
7.060
7.143
6.815
6.830
44,481,000
+0.67(+10.83%)
Nov 06, 2020
6.330
6.344
6.043
6.162
20,818,800
-0.31(-4.72%)
Nov 05, 2020
6.582
6.702
6.430
6.468
18,805,832
-0.13(-2.04%)
Nov 04, 2020
6.450
6.680
6.270
6.603
22,742,868
+0.31(+4.88%)
Nov 03, 2020
6.395
6.415
6.173
6.295
19,362,976
+0.18(+2.94%)
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
.