Ultra Bloomberg Crude Oil 2X ETF (NY: UCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	212.75	216.47	212.44	214.88	343,751	+5.12(+2.44%)
Jun 28, 2018	206.75	213.62	205.94	209.75	452,215	+4.66(+2.27%)
Jun 27, 2018	201.06	208.69	200.73	205.09	492,844	+9.53(+4.87%)
Jun 26, 2018	186.94	196.69	183.62	195.56	512,845	+11.12(+6.03%)
Jun 25, 2018	186.94	187.75	182.75	184.44	588,789	-5.44(-2.86%)
Jun 22, 2018	183.06	190.19	180.69	189.88	918,000	+16.62(+9.60%)
Jun 21, 2018	170.31	176.19	169.44	173.25	365,978	-0.31(-0.18%)
Jun 20, 2018	175.25	177.88	170.88	173.56	450,729	+2.56(+1.50%)
Jun 19, 2018	169.69	172.50	167.31	171.00	321,868	-3.25(-1.87%)
Jun 18, 2018	171.31	175.50	170.19	174.25	319,872	+6.12(+3.64%)
Jun 15, 2018		180.62	168.00	168.12	542,691	-12.50(-6.92%)
Jun 14, 2018	182.00	182.31	177.88	180.62	315,567	+0.62(+0.35%)
Jun 13, 2018	176.75	181.31	176.25	180.00	394,765	+2.12(+1.19%)
Jun 12, 2018	176.81	180.44	176.50	177.88	305,825	+0.94(+0.53%)
Jun 11, 2018	172.25	178.62	171.56	176.94	304,484	+2.06(+1.18%)
Jun 08, 2018	176.12	178.06	172.38	174.88	310,610	-1.69(-0.96%)
Jun 07, 2018	173.25	177.25	172.88	176.56	377,564	+4.50(+2.62%)
Jun 06, 2018		174.25	167.81	172.06	580,218	-1.50(-0.86%)
Jun 05, 2018	168.56	174.62	167.94	173.56	622,372	+2.44(+1.42%)
Jun 04, 2018	176.12	176.75	169.56	171.12	425,835	-3.50(-2.00%)
Jun 01, 2018	178.69	181.62	174.48	174.62	554,647	-8.19(-4.48%)
May 31, 2018	183.44	188.94	180.19	182.81	634,791	-7.44(-3.91%)
May 30, 2018	183.56	190.75	183.38	190.25	584,671	+8.75(+4.82%)
May 29, 2018	183.12	184.06	176.81	181.50	660,689	-4.88(-2.62%)
May 25, 2018		186.38	186.38	186.38	0	-17.12(-8.42%)
May 24, 2018	203.56	206.78	203.06	203.50	481,948	-6.50(-3.10%)
May 23, 2018	210.94	212.00	206.62	210.00	544,193	-1.69(-0.80%)
May 22, 2018	214.19	216.69	211.31	211.69	701,492	-2.75(-1.28%)
May 21, 2018	209.44	214.75	208.88	214.44	451,360	+6.56(+3.16%)
May 18, 2018	208.00	209.69	206.12	207.88	528,761	-1.81(-0.86%)
May 17, 2018	211.12	213.45	206.81	209.69	634,708	+0.75(+0.36%)
May 16, 2018	205.62	209.25	204.12	208.94	510,720	+2.13(+1.03%)
May 15, 2018	206.19	208.06	202.56	206.81	592,862	+0.44(+0.21%)
May 14, 2018	204.00	206.94	203.75	206.38	421,456	+3.56(+1.76%)
May 11, 2018	206.25	207.75	202.38	202.81	393,122	-4.38(-2.11%)
May 10, 2018	206.19	208.06	202.63	207.19	492,093	+1.25(+0.61%)
May 09, 2018	203.38	207.19	203.31	205.94	512,355	+8.13(+4.11%)
May 08, 2018	201.19	201.88	186.12	197.81	1,868,027	-0.88(-0.44%)
May 07, 2018	201.19	204.31	196.75	198.69	688,488	+0.88(+0.44%)
May 04, 2018	190.88	199.00	190.69	197.81	499,004	+7.19(+3.77%)
May 03, 2018	185.62	191.31	184.06	190.62	378,968	+4.12(+2.21%)
May 02, 2018	183.44	188.75	182.50	186.50	770,642	+1.44(+0.78%)
May 01, 2018	187.69	187.78	182.31	185.06	424,328	-5.56(-2.92%)
Apr 30, 2018	185.56	196.00	185.19	190.62	675,591	+1.94(+1.03%)
Apr 27, 2018	187.44	190.37	187.06	188.69	284,678	-0.94(-0.49%)
Apr 26, 2018	191.62	191.62	187.12	189.62	300,451	+1.06(+0.56%)
Apr 25, 2018	187.31	189.25	183.50	188.56	411,458	+1.56(+0.84%)
Apr 24, 2018	191.75	195.62	185.81	187.00	617,259	-6.56(-3.39%)
Apr 23, 2018	185.19	193.88	183.62	193.56	530,635	+4.75(+2.52%)
Apr 20, 2018	185.94	191.00	184.94	188.81	363,919	-0.19(-0.10%)
Apr 19, 2018	193.81	194.94	187.69	189.00	423,263	-2.44(-1.27%)
Apr 18, 2018	186.81	192.12	185.12	191.44	655,668	+12.19(+6.80%)
Apr 17, 2018	175.75	179.81	174.94	179.25	266,847	+0.62(+0.35%)
Apr 16, 2018	181.19	181.50	177.69	178.62	248,812	-4.19(-2.29%)
Apr 13, 2018	182.25	185.12	181.31	182.81	316,123	+1.31(+0.72%)
Apr 12, 2018	178.75	182.25	176.19	181.50	463,421	+1.44(+0.80%)
Apr 11, 2018	176.38	183.88	174.91	180.06	460,536	+5.19(+2.97%)
Apr 10, 2018	169.25	175.44	169.12	174.88	475,902	+12.19(+7.49%)
Apr 09, 2018	161.00	164.31	160.44	162.69	278,684	+6.38(+4.08%)
Apr 06, 2018	163.81	164.94	155.35	156.31	389,192	-8.31(-5.05%)
Apr 05, 2018	164.06	167.19	162.31	164.62	296,811	+0.25(+0.15%)
Apr 04, 2018	157.50	164.53	156.69	164.38	639,564	+0.12(+0.08%)
Apr 03, 2018	163.44	165.38	161.94	164.25	274,774	+1.88(+1.15%)