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 )

33.77 +0.71 (+2.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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, 2018 201.69 201.69 201.69 0 -1.06(-0.52%)
Aug 30, 2018 202.00 205.00 200.38 202.75 251,705 +2.00(+1.00%)
Aug 29, 2018 197.56 201.00 195.75 200.75 291,435 +5.94(+3.05%)
Aug 28, 2018 197.12 197.12 192.62 194.81 201,147 -1.69(-0.86%)
Aug 27, 2018 196.19 196.66 194.38 196.50 204,882 +2.12(+1.09%)
Aug 24, 2018 196.94 198.56 192.56 194.38 482,704 +3.75(+1.97%)
Aug 23, 2018 188.81 191.44 187.62 190.62 256,630 +0.12(+0.07%)
Aug 22, 2018 186.69 191.44 184.94 190.50 458,391 +11.38(+6.35%)
Aug 21, 2018 182.06 182.50 178.62 179.12 254,481 +2.06(+1.17%)
Aug 20, 2018 175.75 178.56 175.00 177.06 223,419 +1.00(+0.57%)
Aug 17, 2018 179.12 179.31 173.94 176.06 320,864 +1.25(+0.72%)
Aug 16, 2018 173.31 175.38 172.12 174.81 243,480 +2.75(+1.60%)
Aug 15, 2018 178.44 178.44 169.75 172.06 397,482 -11.50(-6.26%)
Aug 14, 2018 189.44 189.44 180.94 183.56 278,026 -0.31(-0.17%)
Aug 13, 2018 184.00 185.12 175.69 183.88 374,082 -1.81(-0.98%)
Aug 10, 2018 183.88 186.78 183.56 185.69 235,008 +5.00(+2.77%)
Aug 09, 2018 183.12 184.50 180.31 180.69 221,395 -0.56(-0.31%)
Aug 08, 2018 188.62 188.88 178.38 181.25 648,544 -12.12(-6.27%)
Aug 07, 2018 195.25 196.81 193.12 193.38 206,172 +1.12(+0.59%)
Aug 06, 2018 194.62 198.25 191.94 192.25 340,972 +1.25(+0.65%)
Aug 03, 2018 192.12 193.25 186.94 191.00 265,136 -2.31(-1.20%)
Aug 02, 2018 184.44 195.06 183.69 193.31 274,540 +6.81(+3.65%)
Aug 01, 2018 186.19 190.00 184.00 186.50 360,263 -5.38(-2.80%)
Jul 31, 2018 194.25 194.75 190.44 191.88 255,890 -6.88(-3.46%)
Jul 30, 2018 200.12 201.44 198.19 198.75 221,618 +5.94(+3.08%)
Jul 27, 2018 196.38 197.81 189.31 192.81 265,504 -4.06(-2.06%)
Jul 26, 2018 193.50 198.56 193.25 196.88 294,270 +1.25(+0.64%)
Jul 25, 2018 192.06 197.25 189.12 195.62 356,479 +5.19(+2.72%)
Jul 24, 2018 187.50 193.62 187.44 190.44 273,166 +3.63(+1.94%)
Jul 23, 2018 193.00 195.06 185.75 186.81 427,687 -1.50(-0.80%)
Jul 20, 2018 189.50 190.44 186.38 188.31 337,387 +0.62(+0.33%)
Jul 19, 2018 186.69 192.25 185.41 187.69 569,908 +0.63(+0.33%)
Jul 18, 2018 180.62 187.44 178.88 187.06 494,381 +3.94(+2.15%)
Jul 17, 2018 180.44 185.69 178.88 183.12 786,196 +0.00(+0.00%)
Jul 16, 2018 190.06 190.88 180.88 183.12 593,150 -14.31(-7.25%)
Jul 13, 2018 196.38 202.88 195.62 197.44 404,058 +2.19(+1.12%)
Jul 12, 2018 194.94 196.93 188.94 195.25 504,916 +1.56(+0.81%)
Jul 11, 2018 209.75 213.88 190.56 193.69 825,593 -20.94(-9.76%)
Jul 10, 2018 215.81 217.44 212.50 214.62 217,947 +1.88(+0.88%)
Jul 09, 2018 210.25 212.81 206.75 212.75 266,999 +3.81(+1.82%)
Jul 06, 2018 202.25 209.81 201.94 208.94 325,889 +4.13(+2.01%)
Jul 05, 2018 210.31 211.88 202.12 204.81 395,866 -2.31(-1.12%)
Jul 03, 2018 207.12 207.12 207.12 0 -2.19(-1.05%)
Jul 02, 2018 213.19 213.19 208.44 209.31 324,956 -5.56(-2.59%)
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%)
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.