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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

33.73 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.543 8.550 8.273 8.352 25,980,628 -0.11(-1.33%)
Aug 28, 2020 8.450 8.508 8.350 8.465 13,226,800 +0.07(+0.89%)
Aug 27, 2020 8.550 8.550 8.220 8.390 29,928,472 -0.19(-2.24%)
Aug 26, 2020 8.643 8.705 8.518 8.582 15,594,904 +0.01(+0.18%)
Aug 25, 2020 8.592 8.615 8.398 8.568 23,461,680 +0.30(+3.66%)
Aug 24, 2020 8.248 8.363 8.200 8.265 19,529,876 +0.12(+1.41%)
Aug 21, 2020 8.072 8.203 7.875 8.150 45,591,200 -0.21(-2.45%)
Aug 20, 2020 8.088 8.385 7.952 8.355 38,511,740 -0.08(-0.95%)
Aug 19, 2020 8.387 8.512 8.305 8.435 19,530,440 +0.03(+0.30%)
Aug 18, 2020 8.297 8.523 8.287 8.410 18,279,692 -0.07(-0.85%)
Aug 17, 2020 8.223 8.527 8.203 8.482 21,618,984 +0.22(+2.66%)
Aug 14, 2020 8.210 8.305 8.103 8.262 21,031,200 -0.03(-0.36%)
Aug 13, 2020 8.338 8.425 8.217 8.293 17,064,096 -0.06(-0.75%)
Aug 12, 2020 8.325 8.463 8.240 8.355 30,281,084 +0.36(+4.44%)
Aug 11, 2020 8.385 8.422 7.990 8.000 31,054,728 -0.16(-1.99%)
Aug 10, 2020 8.172 8.270 8.070 8.162 24,264,400 +0.15(+1.84%)
Aug 07, 2020 8.037 8.053 7.878 8.015 23,534,800 -0.18(-2.20%)
Aug 06, 2020 8.400 8.425 8.158 8.195 23,866,528 -0.04(-0.55%)
Aug 05, 2020 8.575 8.680 8.185 8.240 31,535,676 +0.25(+3.16%)
Aug 04, 2020 7.688 8.180 7.673 7.987 28,757,632 +0.24(+3.10%)
Aug 03, 2020 7.650 7.907 7.580 7.747 23,750,840 +0.14(+1.81%)
Jul 31, 2020 7.605 7.660 7.355 7.610 23,718,000 +0.08(+1.06%)
Jul 30, 2020 7.582 7.585 7.020 7.530 46,113,964 -0.38(-4.83%)
Jul 29, 2020 7.925 8.005 7.840 7.912 16,901,364 +0.13(+1.67%)
Jul 28, 2020 7.838 7.885 7.732 7.782 17,338,792 -0.21(-2.60%)
Jul 27, 2020 7.780 8.060 7.582 7.990 33,701,660 +0.16(+2.04%)
Jul 24, 2020 7.817 7.875 7.633 7.830 21,462,000 -0.01(-0.19%)
Jul 23, 2020 7.938 8.125 7.673 7.845 26,389,240 -0.19(-2.43%)
Jul 22, 2020 7.875 8.110 7.817 8.040 18,361,536 +0.00(+0.03%)
Jul 21, 2020 8.145 8.283 7.978 8.037 28,921,980 +0.36(+4.65%)
Jul 20, 2020 7.565 7.753 7.393 7.680 20,865,480 +0.01(+0.16%)
Jul 17, 2020 7.715 7.750 7.465 7.668 16,888,000 -0.03(-0.45%)
Jul 16, 2020 7.725 7.860 7.633 7.702 15,541,660 -0.10(-1.22%)
Jul 15, 2020 7.683 7.902 7.530 7.798 28,033,992 +0.23(+3.07%)
Jul 14, 2020 7.215 7.670 7.178 7.565 25,836,336 +0.20(+2.75%)
Jul 13, 2020 7.630 7.707 7.298 7.362 25,389,272 -0.29(-3.79%)
Jul 10, 2020 7.357 7.713 7.305 7.652 24,690,800 +0.34(+4.61%)
Jul 09, 2020 7.678 7.692 7.210 7.315 34,338,224 -0.42(-5.46%)
Jul 08, 2020 7.657 7.787 7.555 7.737 24,325,092 +0.21(+2.72%)
Jul 07, 2020 7.562 7.750 7.515 7.532 21,208,532 -0.10(-1.25%)
Jul 06, 2020 7.543 7.785 7.530 7.628 26,667,872 +0.12(+1.63%)
Jul 02, 2020 7.562 7.685 7.315 7.505 39,415,200 +0.18(+2.53%)
Jul 01, 2020 7.310 7.410 7.110 7.320 35,587,904 +0.15(+2.09%)
Jun 30, 2020 7.075 7.430 7.027 7.170 35,673,992 -0.11(-1.54%)
Jun 29, 2020 7.032 7.383 6.940 7.282 32,328,476 +0.48(+7.06%)
Jun 26, 2020 6.965 6.987 6.692 6.803 36,056,000 -0.32(-4.49%)
Jun 25, 2020 6.730 7.150 6.670 7.122 39,251,112 +0.37(+5.48%)
Jun 24, 2020 7.388 7.505 6.532 6.753 62,858,508 -0.83(-10.98%)
Jun 23, 2020 7.893 7.960 7.500 7.585 47,014,140 -0.13(-1.72%)
Jun 22, 2020 7.423 7.747 7.370 7.718 35,531,988 +0.39(+5.36%)
Jun 19, 2020 7.555 7.657 6.952 7.325 63,181,200 +0.20(+2.77%)
Jun 18, 2020 6.815 7.202 6.787 7.128 40,050,400 +0.33(+4.82%)
Jun 17, 2020 6.897 7.045 6.735 6.800 37,863,748 -0.18(-2.61%)
Jun 16, 2020 7.105 7.312 6.647 6.982 69,930,416 +0.35(+5.32%)
Jun 15, 2020 5.895 6.695 5.848 6.630 54,538,204 +0.25(+3.92%)
Jun 12, 2020 6.487 6.580 6.103 6.380 49,222,000 +0.12(+2.00%)
Jun 11, 2020 6.475 6.660 6.055 6.255 84,958,072 -1.04(-14.23%)
Jun 10, 2020 7.088 7.617 6.930 7.293 72,407,624 +0.07(+0.93%)
Jun 09, 2020 6.942 7.357 6.872 7.225 50,781,372 +0.17(+2.37%)
Jun 08, 2020 7.303 7.385 7.005 7.058 69,564,080 -0.38(-5.17%)
Jun 05, 2020 7.350 7.572 7.310 7.442 62,498,000 +0.67(+9.89%)
Jun 04, 2020 6.625 6.912 6.540 6.772 51,543,380 +0.13(+2.03%)
Jun 03, 2020 6.607 6.910 6.410 6.638 80,611,552 +0.00(+0.08%)
Jun 02, 2020 6.322 6.655 6.300 6.633 54,298,692 +0.35(+5.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.