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 ETF (NY: UCO )

85.23 USD +3.48 (+4.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 13.15 13.38 12.67 13.30 4,078,600 +0.41(+3.18%)
Dec 28, 2018 12.91 13.20 12.50 12.89 4,142,100 -0.31(-2.35%)
Dec 27, 2018 13.09 13.24 12.50 13.20 4,334,365 -0.78(-5.58%)
Dec 26, 2018 12.21 13.99 12.20 13.98 5,424,387 +1.55(+12.47%)
Dec 24, 2018 12.98 13.05 12.40 12.43 2,083,000 -0.81(-6.12%)
Dec 21, 2018 13.36 13.75 13.11 13.24 3,149,500 -0.41(-3.00%)
Dec 20, 2018 13.89 14.32 13.40 13.65 4,821,219 -0.85(-5.86%)
Dec 19, 2018 14.36 15.02 14.25 14.50 4,257,611 +0.54(+3.87%)
Dec 18, 2018 15.75 15.77 13.72 13.96 8,235,831 -1.92(-12.09%)
Dec 17, 2018 17.20 17.27 15.78 15.88 5,062,422 -1.17(-6.86%)
Dec 14, 2018 17.84 17.85 16.88 17.05 3,850,700 -0.97(-5.38%)
Dec 13, 2018 16.76 18.40 16.70 18.02 4,204,617 +1.03(+6.06%)
Dec 12, 2018 17.80 17.98 16.91 16.99 3,523,608 -0.39(-2.24%)
Dec 11, 2018 17.67 17.84 17.09 17.38 2,595,680 +0.61(+3.64%)
Dec 10, 2018 17.16 17.65 16.62 16.77 3,441,614 -1.15(-6.42%)
Dec 07, 2018 18.72 19.09 17.82 17.92 5,238,500 +0.49(+2.81%)
Dec 06, 2018 17.13 17.60 16.32 17.43 6,730,559 -0.84(-4.60%)
Dec 04, 2018 18.42 18.76 18.11 18.27 4,316,300 -0.20(-1.08%)
Dec 03, 2018 18.45 18.49 17.70 18.47 5,678,715 +1.67(+9.94%)
Nov 30, 2018 16.47 17.41 16.10 16.80 8,018,200 -0.44(-2.55%)
Nov 29, 2018 17.13 17.78 16.91 17.24 4,137,112 +0.62(+3.73%)
Nov 28, 2018 17.19 17.76 16.39 16.62 8,084,470 -0.93(-5.30%)
Nov 27, 2018 17.54 17.94 16.56 17.55 4,902,663 +0.06(+0.34%)
Nov 26, 2018 17.52 17.84 17.32 17.49 3,294,275 +0.22(+1.27%)
Nov 23, 2018 17.34 17.54 16.76 17.27 5,841,700 -2.28(-11.66%)
Nov 21, 2018 19.55 19.55 19.55 0 +0.80(+4.27%)
Nov 20, 2018 20.71 20.96 18.34 18.75 7,664,696 -3.04(-13.95%)
Nov 19, 2018 20.86 21.97 20.24 21.79 5,444,400 +0.24(+1.11%)
Nov 16, 2018 22.01 22.39 20.86 21.55 3,700,600 +0.27(+1.27%)
Nov 15, 2018 21.28 21.88 21.09 21.28 3,283,921 +0.15(+0.71%)
Nov 14, 2018 21.39 21.92 20.92 21.13 3,391,143 +0.82(+4.04%)
Nov 13, 2018 22.96 23.19 20.00 20.31 10,201,087 -2.95(-12.68%)
Nov 12, 2018 24.66 25.07 23.06 23.26 4,679,101 -0.78(-3.24%)
Nov 09, 2018 23.80 24.56 23.56 24.04 3,648,600 -0.58(-2.36%)
Nov 08, 2018 25.17 25.43 24.50 24.62 4,158,481 -0.78(-3.07%)
Nov 07, 2018 26.21 26.40 25.11 25.40 4,470,420 -0.49(-1.89%)
Nov 06, 2018 26.72 26.82 25.17 25.89 4,504,366 -0.50(-1.89%)
Nov 05, 2018 27.15 27.51 26.34 26.39 2,281,734 -0.04(-0.15%)
Nov 02, 2018 26.82 27.21 26.27 26.43 2,423,800 -0.55(-2.04%)
Nov 01, 2018 28.60 28.63 26.65 26.98 2,921,100 -1.40(-4.93%)
Oct 31, 2018 29.18 29.74 28.31 28.38 2,403,765 -0.98(-3.34%)
Oct 30, 2018 28.85 29.96 28.75 29.36 1,878,479 -0.38(-1.28%)
Oct 29, 2018 30.29 30.46 29.48 29.74 1,563,853 -0.95(-3.10%)
Oct 26, 2018 29.76 30.83 29.51 30.69 1,760,300 +0.56(+1.86%)
Oct 25, 2018 30.03 30.62 29.91 30.13 1,316,519 +0.68(+2.31%)
Oct 24, 2018 30.28 30.69 29.44 29.45 1,752,925 -0.07(-0.24%)
Oct 23, 2018 30.81 30.95 29.00 29.52 2,811,915 -2.96(-9.11%)
Oct 22, 2018 31.91 32.50 31.47 32.48 1,313,197 +0.11(+0.34%)
Oct 19, 2018 32.24 32.71 31.98 32.37 1,447,900 +0.70(+2.21%)
Oct 18, 2018 31.59 32.48 31.45 31.67 2,170,174 -1.16(-3.53%)
Oct 17, 2018 33.77 33.80 32.20 32.83 2,670,486 -1.52(-4.43%)
Oct 16, 2018 33.89 34.74 33.72 34.35 1,421,194 +0.29(+0.85%)
Oct 15, 2018 33.97 34.27 33.36 34.06 1,827,238 +0.10(+0.29%)
Oct 12, 2018 34.08 34.15 33.08 33.96 1,855,000 +0.69(+2.07%)
Oct 11, 2018 34.48 34.68 33.01 33.27 2,928,398 -1.99(-5.64%)
Oct 10, 2018 37.04 37.06 35.20 35.26 1,997,267 -1.99(-5.34%)
Oct 09, 2018 37.13 37.67 36.44 37.25 1,785,048 +0.62(+1.69%)
Oct 08, 2018 36.07 36.74 35.94 36.63 1,492,684 -0.16(-0.43%)
Oct 05, 2018 36.86 37.62 36.31 36.79 2,653,400 -0.18(-0.49%)
Oct 04, 2018 38.33 38.34 36.31 36.97 3,274,969 -1.64(-4.25%)
Oct 03, 2018 37.53 39.36 36.78 38.61 3,705,732 +1.01(+2.69%)
Oct 02, 2018 37.97 38.00 37.39 37.60 1,989,164 -0.38(-1.00%)
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.