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 )

35.40 +0.02 (+0.06%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 16, 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 (%)
Jun 28, 2019 126.69 127.06 119.69 120.75 497,712 -5.25(-4.17%)
Jun 27, 2019 125.88 127.94 125.44 126.00 356,422 +0.12(+0.10%)
Jun 26, 2019 125.75 128.56 125.00 125.88 651,978 +5.69(+4.73%)
Jun 25, 2019 120.75 122.19 118.94 120.19 449,353 +0.00(+0.00%)
Jun 24, 2019 119.00 120.77 115.69 120.19 704,678 +0.81(+0.68%)
Jun 21, 2019 117.44 119.75 117.31 119.38 536,544 +2.06(+1.76%)
Jun 20, 2019 114.25 118.00 113.06 117.31 789,118 +9.94(+9.25%)
Jun 19, 2019 103.81 107.50 103.31 107.38 586,549 +1.12(+1.06%)
Jun 18, 2019 101.38 107.12 101.06 106.25 749,251 +7.69(+7.80%)
Jun 17, 2019 99.25 100.94 97.25 98.56 532,353 -2.38(-2.35%)
Jun 14, 2019 100.62 102.81 99.50 100.94 461,152 +1.19(+1.19%)
Jun 13, 2019 103.31 103.38 98.56 99.75 890,222 +4.25(+4.45%)
Jun 12, 2019 100.00 100.44 94.29 95.50 1,010,523 -8.69(-8.34%)
Jun 11, 2019 105.75 106.21 102.87 104.19 507,267 +0.13(+0.12%)
Jun 10, 2019 106.69 108.88 103.06 104.06 494,887 -2.63(-2.46%)
Jun 07, 2019 101.75 107.88 101.56 106.69 744,896 +3.13(+3.02%)
Jun 06, 2019 97.62 104.00 96.12 103.56 650,532 +5.44(+5.54%)
Jun 05, 2019 102.88 102.88 93.69 98.12 986,954 -7.12(-6.77%)
Jun 04, 2019 103.88 106.06 101.69 105.25 448,788 +2.81(+2.75%)
Jun 03, 2019 108.38 108.62 101.75 102.44 455,882 -1.75(-1.68%)
May 31, 2019 111.38 113.08 103.31 104.19 1,252,160 -13.31(-11.33%)
May 30, 2019 128.50 128.75 116.88 117.50 942,644 -10.44(-8.16%)
May 29, 2019 123.38 128.44 119.06 127.94 1,119,725 +0.56(+0.44%)
May 28, 2019 130.19 130.38 126.69 127.38 434,772 -0.19(-0.15%)
May 24, 2019 127.25 127.59 121.94 127.56 363,552 +3.00(+2.41%)
May 23, 2019 130.81 130.81 121.00 124.56 1,081,046 -14.38(-10.35%)
May 22, 2019 144.38 145.94 137.75 138.94 630,125 -8.56(-5.80%)
May 21, 2019 147.06 148.50 145.94 147.50 202,185 -0.56(-0.38%)
May 20, 2019 147.56 149.50 145.56 148.06 534,878 +1.62(+1.11%)
May 17, 2019 148.44 150.44 145.56 146.44 360,592 -1.56(-1.06%)
May 16, 2019 146.94 150.06 146.62 148.00 286,741 +3.69(+2.56%)
May 15, 2019 139.88 144.88 139.62 144.31 340,557 +2.56(+1.81%)
May 14, 2019 141.25 143.56 140.69 141.75 286,514 +4.06(+2.95%)
May 13, 2019 147.88 149.12 136.94 137.69 716,169 -3.56(-2.52%)
May 10, 2019 140.50 143.25 140.19 141.25 320,480 +0.38(+0.27%)
May 09, 2019 141.12 142.00 138.00 140.88 418,475 -1.62(-1.14%)
May 08, 2019 140.12 144.44 139.44 142.50 426,152 +3.31(+2.38%)
May 07, 2019 140.25 141.50 136.75 139.19 516,073 -7.31(-4.99%)
May 06, 2019 140.62 147.19 140.31 146.50 328,083 +4.56(+3.21%)
May 03, 2019 142.12 145.06 141.59 141.94 361,552 +1.19(+0.84%)
May 02, 2019 143.19 143.62 137.94 140.75 871,672 -9.31(-6.21%)
May 01, 2019 151.38 151.81 146.44 150.06 319,323 -1.56(-1.03%)
Apr 30, 2019 152.69 153.00 148.94 151.62 401,850 +1.44(+0.96%)
Apr 29, 2019 148.50 150.69 146.44 150.19 303,142 +3.19(+2.17%)
Apr 26, 2019 153.69 153.69 143.94 147.00 878,464 -10.06(-6.41%)
Apr 25, 2019 160.62 161.56 156.62 157.06 263,913 -3.44(-2.14%)
Apr 24, 2019 163.25 163.31 160.12 160.50 288,839 -2.31(-1.42%)
Apr 23, 2019 160.62 163.75 160.62 162.81 335,972 +3.06(+1.92%)
Apr 22, 2019 159.00 161.19 158.56 159.75 469,529 +7.12(+4.67%)
Apr 18, 2019 152.12 152.81 150.50 152.62 236,240 +1.00(+0.66%)
Apr 17, 2019 153.69 153.95 151.25 151.62 433,217 -1.94(-1.26%)
Apr 16, 2019 150.62 153.75 148.50 153.56 393,469 +2.81(+1.87%)
Apr 15, 2019 150.56 151.75 148.75 150.75 351,788 -1.50(-0.99%)
Apr 12, 2019 153.62 154.19 151.81 152.25 363,040 +1.00(+0.66%)
Apr 11, 2019 152.94 153.81 149.38 151.25 701,798 -3.31(-2.14%)
Apr 10, 2019 153.75 155.44 152.50 154.56 282,333 +2.25(+1.48%)
Apr 09, 2019 152.94 153.38 150.44 152.31 325,901 -1.63(-1.06%)
Apr 08, 2019 150.31 154.00 150.31 153.94 520,672 +5.19(+3.49%)
Apr 05, 2019 145.06 148.94 144.62 148.75 557,280 +5.31(+3.70%)
Apr 04, 2019 144.94 146.25 142.31 143.44 367,005 -1.62(-1.12%)
Apr 03, 2019 145.44 146.56 143.06 145.06 505,904 -0.69(-0.47%)
Apr 02, 2019 142.75 146.25 142.19 145.75 489,604 +4.44(+3.14%)
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.
 
 
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.