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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 5.928 6.325 5.895 6.285 64,096,224 +0.17(+2.82%)
May 29, 2020 5.468 6.300 5.425 6.112 78,442,000 +0.45(+7.95%)
May 28, 2020 5.490 5.865 5.353 5.662 62,293,516 +0.15(+2.81%)
May 27, 2020 5.732 5.795 5.350 5.508 69,298,088 -0.42(-7.01%)
May 26, 2020 5.945 6.025 5.665 5.923 57,837,788 +0.21(+3.68%)
May 22, 2020 5.562 5.723 5.300 5.713 58,064,400 -0.15(-2.60%)
May 21, 2020 5.987 6.000 5.680 5.865 67,078,856 +0.12(+2.18%)
May 20, 2020 5.537 5.787 5.492 5.740 70,391,424 +0.51(+9.75%)
May 19, 2020 5.383 5.445 5.135 5.230 52,759,288 -0.31(-5.60%)
May 18, 2020 5.290 5.532 5.143 5.540 75,331,504 +0.89(+19.08%)
May 15, 2020 4.468 4.688 4.357 4.652 66,262,800 +0.35(+8.26%)
May 14, 2020 4.000 4.388 3.953 4.298 54,414,080 +0.37(+9.42%)
May 13, 2020 4.095 4.183 3.810 3.928 54,058,836 -0.10(-2.60%)
May 12, 2020 4.173 4.210 3.982 4.032 54,621,976 -0.09(-2.12%)
May 11, 2020 4.293 4.332 3.990 4.120 64,370,256 -0.22(-5.18%)
May 08, 2020 4.185 4.430 3.978 4.345 82,340,800 +0.45(+11.70%)
May 07, 2020 4.412 4.435 3.820 3.890 93,699,576 -0.16(-3.95%)
May 06, 2020 4.188 4.258 3.845 4.050 88,309,440 -0.33(-7.48%)
May 05, 2020 4.035 4.393 4.025 4.378 90,690,624 +0.63(+16.81%)
May 04, 2020 3.385 3.750 3.335 3.748 50,637,144 +0.27(+7.69%)
May 01, 2020 3.513 3.625 3.337 3.480 62,276,000 -0.18(-4.85%)
Apr 30, 2020 3.547 3.667 3.158 3.658 111,740,712 +0.45(+14.03%)
Apr 29, 2020 3.230 3.375 3.147 3.208 94,204,288 +0.20(+6.56%)
Apr 28, 2020 3.192 3.320 2.915 3.010 103,188,440 -0.10(-3.06%)
Apr 27, 2020 3.165 3.237 2.975 3.105 132,195,000 -1.03(-24.86%)
Apr 24, 2020 4.438 4.553 3.950 4.133 74,605,600 -0.31(-6.98%)
Apr 23, 2020 4.605 4.900 3.995 4.442 132,218,160 +0.53(+13.47%)
Apr 22, 2020 4.147 4.610 3.865 3.915 147,207,552 +0.27(+7.48%)
Apr 21, 2020 5.825 6.173 2.750 3.643 206,629,168 -4.79(-56.83%)
Apr 20, 2020 8.312 8.938 8.000 8.438 90,104,968 -1.44(-14.56%)
Apr 17, 2020 9.750 10.19 9.562 9.875 18,527,792 -0.50(-4.82%)
Apr 16, 2020 10.25 10.25 9.188 10.38 24,421,982 -0.06(-0.60%)
Apr 15, 2020 10.62 10.75 10.00 10.44 25,631,590 -1.31(-11.17%)
Apr 14, 2020 12.06 12.25 11.25 11.75 20,006,336 -0.94(-7.39%)
Apr 13, 2020 12.81 13.25 12.38 12.69 15,708,250 +0.06(+0.50%)
Apr 09, 2020 14.75 16.69 12.00 12.62 40,840,544 -2.12(-14.41%)
Apr 08, 2020 13.38 15.00 12.69 14.75 21,408,110 +1.38(+10.28%)
Apr 07, 2020 15.69 16.06 12.44 13.38 20,504,794 -2.38(-15.08%)
Apr 06, 2020 16.69 17.25 15.25 15.75 18,415,492 -2.75(-14.86%)
Apr 03, 2020 17.19 19.19 15.81 18.50 22,765,872 +4.44(+31.56%)
Apr 02, 2020 11.56 16.38 11.25 14.06 28,232,664 +3.50(+33.14%)
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.