Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

33.00 +0.59 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.39 14.40 13.70 13.83 5,798,400 -0.80(-5.45%)
Feb 25, 2021 14.54 14.83 14.44 14.63 7,209,704 -0.03(-0.22%)
Feb 24, 2021 14.25 14.70 14.18 14.66 8,428,536 +0.58(+4.16%)
Feb 23, 2021 13.75 14.14 13.47 14.08 9,434,272 +0.26(+1.84%)
Feb 22, 2021 13.38 13.91 13.38 13.82 8,780,220 +1.01(+7.90%)
Feb 19, 2021 13.19 13.34 12.72 12.81 7,027,200 -0.37(-2.77%)
Feb 18, 2021 13.71 13.73 13.07 13.18 8,184,256 -0.41(-3.02%)
Feb 17, 2021 13.18 13.61 13.09 13.59 8,355,340 +0.29(+2.14%)
Feb 16, 2021 13.13 13.31 13.04 13.30 8,092,008 +0.34(+2.62%)
Feb 12, 2021 12.40 13.04 12.38 12.96 10,650,800 +0.60(+4.88%)
Feb 11, 2021 12.60 12.62 12.31 12.36 7,517,344 -0.19(-1.49%)
Feb 10, 2021 12.54 12.67 12.39 12.54 10,044,412 +0.06(+0.50%)
Feb 09, 2021 12.21 12.51 12.10 12.48 9,050,864 +0.14(+1.18%)
Feb 08, 2021 12.05 12.36 12.05 12.34 7,040,304 +0.46(+3.83%)
Feb 05, 2021 11.97 12.00 11.74 11.88 7,991,200 +0.23(+1.97%)
Feb 04, 2021 11.55 11.73 11.30 11.65 7,908,560 +0.21(+1.84%)
Feb 03, 2021 11.29 11.62 11.29 11.44 10,828,820 +0.37(+3.29%)
Feb 02, 2021 11.20 11.20 11.02 11.08 7,301,444 +0.41(+3.82%)
Feb 01, 2021 10.48 10.71 10.19 10.67 9,260,608 +0.52(+5.15%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.