Ultra DJ-UBS Crude Oil Proshares (NY: UCO )

40.76 USD -1.25 (-2.98%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 40.09 41.62 40.00 40.76 2,113,600 -1.25(-2.98%)
Jan 21, 2021 42.17 42.52 41.70 42.01 1,071,351 +0.05(+0.12%)
Jan 20, 2021 42.89 42.96 41.77 41.96 1,553,315 -0.01(-0.02%)
Jan 19, 2021 41.92 42.28 41.46 41.97 1,708,994 +0.82(+1.99%)
Jan 15, 2021 41.95 42.18 40.57 41.15 2,572,800 -2.02(-4.68%)
Jan 14, 2021 41.99 43.30 41.76 43.17 1,654,881 +0.99(+2.35%)
Jan 13, 2021 42.05 42.80 41.69 42.18 1,654,419 -0.16(-0.38%)
Jan 12, 2021 41.82 42.59 41.62 42.34 1,991,014 +1.46(+3.57%)
Jan 11, 2021 39.96 41.18 39.82 40.88 1,846,508 -0.31(-0.75%)
Jan 08, 2021 40.13 41.34 39.74 41.19 2,323,200 +1.91(+4.86%)
Jan 07, 2021 38.95 39.36 38.77 39.28 2,604,762 +0.97(+2.53%)
Jan 06, 2021 38.08 39.12 37.23 38.31 3,536,022 +0.20(+0.52%)
Jan 05, 2021 37.12 38.59 37.12 38.11 5,707,846 +3.11(+8.89%)
Jan 04, 2021 36.34 36.94 34.72 35.00 4,752,197 -1.27(-3.50%)
Dec 31, 2020 36.27 36.27 36.27 2,338,521 +0.21(+0.58%)
Dec 30, 2020 35.49 36.77 35.42 36.06 2,338,521 +0.17(+0.47%)
Dec 29, 2020 36.25 36.32 35.64 35.89 1,611,272 +0.38(+1.07%)
Dec 28, 2020 36.11 36.46 35.33 35.51 2,754,602 -0.62(-1.72%)
Dec 24, 2020 35.56 36.15 35.40 36.13 1,024,700 +0.31(+0.87%)
Dec 23, 2020 34.94 36.45 34.92 35.82 3,040,875 +1.40(+4.07%)
Dec 22, 2020 34.84 35.22 34.26 34.42 3,201,188 -1.12(-3.15%)
Dec 21, 2020 34.56 36.01 34.42 35.54 5,609,462 -1.86(-4.97%)
Dec 18, 2020 37.07 37.76 36.91 37.40 2,801,000 +0.72(+1.96%)
Dec 17, 2020 36.39 36.80 36.20 36.68 2,279,542 +0.88(+2.46%)
Dec 16, 2020 35.37 35.92 34.91 35.80 3,034,099 +0.48(+1.36%)
Dec 15, 2020 34.87 35.48 34.71 35.32 2,619,983 +0.77(+2.23%)
Dec 14, 2020 34.53 34.69 32.95 34.55 3,626,236 +0.51(+1.50%)
Dec 11, 2020 34.30 34.46 33.71 34.04 1,959,200 -0.37(-1.08%)
Dec 10, 2020 33.96 35.50 33.91 34.41 4,167,373 +1.52(+4.62%)
Dec 09, 2020 33.43 33.60 32.12 32.89 3,591,668 -0.14(-0.42%)
Dec 08, 2020 32.70 33.18 32.35 33.03 2,309,421 +0.04(+0.12%)
Dec 07, 2020 33.08 33.90 32.84 32.99 2,970,235 -0.20(-0.60%)
Dec 04, 2020 32.69 33.56 32.66 33.19 3,061,700 +0.71(+2.19%)
Dec 03, 2020 31.90 32.77 31.73 32.48 3,674,478 +0.35(+1.09%)
Dec 02, 2020 31.49 33.00 31.47 32.13 3,727,822 +0.65(+2.06%)
Dec 01, 2020 32.12 32.20 30.99 31.48 2,601,821 -0.72(-2.24%)
Nov 30, 2020 32.54 32.82 31.62 32.20 4,062,497 -0.58(-1.77%)
Nov 27, 2020 32.64 33.04 32.41 32.78 1,831,500 -0.26(-0.79%)
Nov 25, 2020 32.98 33.56 32.38 33.04 4,528,700 +1.09(+3.41%)
Nov 24, 2020 30.90 32.40 30.87 31.95 5,319,602 +2.44(+8.27%)
Nov 23, 2020 29.80 30.02 29.47 29.51 3,630,101 +0.34(+1.17%)
Nov 20, 2020 28.62 29.33 28.60 29.17 3,838,500 +0.32(+1.11%)
Nov 19, 2020 28.66 28.99 28.28 28.85 2,907,987 +0.10(+0.35%)
Nov 18, 2020 28.91 29.43 28.68 28.75 4,479,606 +0.19(+0.67%)
Nov 17, 2020 27.98 28.78 27.79 28.56 3,651,298 +0.17(+0.60%)
Nov 16, 2020 28.98 29.06 28.13 28.39 4,157,455 +1.12(+4.11%)
Nov 13, 2020 27.98 28.07 27.11 27.27 3,500,700 -0.97(-3.43%)
Nov 12, 2020 29.24 29.64 28.17 28.24 4,851,078 -0.73(-2.52%)
Nov 11, 2020 30.08 30.18 28.73 28.97 4,854,859 +0.33(+1.15%)
Nov 10, 2020 28.29 28.77 27.87 28.64 8,003,484 +1.32(+4.83%)
Nov 09, 2020 28.24 28.57 27.26 27.32 11,120,250 +2.67(+10.83%)
Nov 06, 2020 25.32 25.38 24.17 24.65 5,204,700 -1.22(-4.72%)
Nov 05, 2020 26.33 26.81 25.72 25.87 4,701,458 -0.54(-2.04%)
Nov 04, 2020 25.80 26.72 25.08 26.41 5,685,717 +1.23(+4.88%)
Nov 03, 2020 25.58 25.66 24.69 25.18 4,840,744 +0.72(+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.