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 )

81.75 USD +1.20 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 72.36 73.30 71.76 72.00 470,322 -0.95(-1.30%)
Aug 30, 2021 72.28 73.54 71.40 72.95 709,485 +0.66(+0.91%)
Aug 27, 2021 71.83 72.59 71.58 72.29 742,750 +1.98(+2.82%)
Aug 26, 2021 69.61 71.21 68.78 70.31 816,699 -0.95(-1.33%)
Aug 25, 2021 69.90 71.80 69.20 71.26 764,090 +1.20(+1.71%)
Aug 24, 2021 67.95 70.26 67.88 70.06 1,048,963 +4.45(+6.78%)
Aug 23, 2021 64.35 66.52 64.30 65.61 1,389,839 +6.52(+11.03%)
Aug 20, 2021 60.38 61.55 59.07 59.09 1,368,345 -3.75(-5.97%)
Aug 19, 2021 61.53 63.16 60.10 62.84 1,776,608 -1.72(-2.66%)
Aug 18, 2021 68.49 68.77 64.39 64.56 1,125,646 -3.50(-5.14%)
Aug 17, 2021 68.28 69.81 67.40 68.06 541,032 -1.39(-2.00%)
Aug 16, 2021 67.45 70.06 66.16 69.45 810,324 -1.12(-1.59%)
Aug 13, 2021 72.57 72.90 70.20 70.57 518,575 -1.96(-2.70%)
Aug 12, 2021 72.68 73.17 71.35 72.53 521,743 -0.62(-0.85%)
Aug 11, 2021 69.88 73.18 69.03 73.15 776,995 +1.89(+2.65%)
Aug 10, 2021 69.21 72.10 69.07 71.26 751,527 +3.05(+4.47%)
Aug 09, 2021 67.81 68.41 66.07 68.21 1,190,887 -2.82(-3.97%)
Aug 06, 2021 73.53 73.78 70.34 71.03 900,442 -1.38(-1.91%)
Aug 05, 2021 70.28 72.53 70.21 72.41 622,825 +2.68(+3.84%)
Aug 04, 2021 70.83 72.50 69.67 69.73 1,496,527 -4.72(-6.34%)
Aug 03, 2021 72.24 74.71 71.54 74.45 867,602 -0.89(-1.18%)
Aug 02, 2021 79.05 79.28 73.60 75.34 1,170,926 -4.57(-5.72%)
Jul 30, 2021 80.08 81.05 79.31 79.91 516,549 +0.00(+0.00%)
Jul 29, 2021 78.65 80.12 78.30 79.91 517,690 +2.84(+3.68%)
Jul 28, 2021 76.93 77.86 76.36 77.07 373,970 +0.68(+0.89%)
Jul 27, 2021 76.77 77.12 75.11 76.39 572,329 -0.53(-0.69%)
Jul 26, 2021 75.67 77.05 74.93 76.92 565,789 +0.61(+0.80%)
Jul 23, 2021 75.55 76.45 74.92 76.31 392,437 +0.99(+1.31%)
Jul 22, 2021 73.95 76.10 72.92 75.32 684,894 +2.49(+3.42%)
Jul 21, 2021 70.24 73.32 70.24 72.83 1,147,655 +5.03(+7.42%)
Jul 20, 2021 65.51 68.07 63.82 67.80 1,055,898 +1.81(+2.74%)
Jul 19, 2021 71.38 71.46 64.58 65.99 2,356,671 -9.93(-13.08%)
Jul 16, 2021 76.80 77.29 73.68 75.92 794,076 +0.27(+0.36%)
Jul 15, 2021 75.84 77.70 75.50 75.65 537,157 -1.88(-2.42%)
Jul 14, 2021 81.97 82.11 76.14 77.53 921,406 -4.47(-5.45%)
Jul 13, 2021 80.03 82.32 79.34 82.00 736,103 +2.76(+3.48%)
Jul 12, 2021 78.06 79.50 77.04 79.24 421,317 -0.20(-0.25%)
Jul 09, 2021 78.22 79.83 78.05 79.44 594,753 +2.66(+3.46%)
Jul 08, 2021 74.40 76.79 73.30 76.78 733,077 +2.67(+3.60%)
Jul 07, 2021 77.92 78.70 72.87 74.11 1,247,752 -3.83(-4.91%)
Jul 06, 2021 80.30 80.42 76.05 77.94 1,240,168 -3.46(-4.25%)
Jul 02, 2021 79.96 81.68 79.32 81.40 510,978 +1.10(+1.37%)
Jul 01, 2021 82.06 82.59 79.65 80.30 903,247 +2.07(+2.65%)
Jun 30, 2021 78.50 79.82 77.57 78.23 598,659 -0.17(-0.22%)
Jun 29, 2021 78.60 79.18 77.20 78.40 446,796 +1.00(+1.29%)
Jun 28, 2021 78.89 78.94 76.88 77.40 600,509 -2.07(-2.60%)
Jun 25, 2021 78.77 79.63 76.95 79.47 436,495 +1.18(+1.51%)
Jun 24, 2021 77.00 78.45 76.79 78.29 434,423 +0.45(+0.58%)
Jun 23, 2021 78.85 79.25 77.37 77.84 622,076 +1.04(+1.35%)
Jun 22, 2021 76.33 77.26 75.82 76.80 485,570 +0.40(+0.52%)
Jun 21, 2021 73.80 76.54 73.55 76.40 709,690 +2.85(+3.87%)
Jun 18, 2021 72.22 74.50 72.22 73.55 537,533 +0.78(+1.07%)
Jun 17, 2021 75.47 75.69 70.64 72.77 1,128,964 -2.33(-3.10%)
Jun 16, 2021 75.37 77.05 75.05 75.10 873,303 -0.64(-0.84%)
Jun 15, 2021 74.83 75.75 74.70 75.74 540,342 +1.94(+2.63%)
Jun 14, 2021 74.00 74.65 73.19 73.80 460,266 +0.76(+1.04%)
Jun 11, 2021 72.77 73.53 72.65 73.04 366,122 +0.49(+0.68%)
Jun 10, 2021 73.05 73.53 69.81 72.55 801,082 +0.69(+0.96%)
Jun 09, 2021 72.99 73.29 71.38 71.86 460,079 -0.80(-1.10%)
Jun 08, 2021 70.46 72.72 69.60 72.66 743,280 +1.69(+2.38%)
Jun 07, 2021 71.02 71.60 70.37 70.97 362,217 +0.19(+0.27%)
Jun 04, 2021 71.26 71.39 70.08 70.78 422,001 +0.75(+1.07%)
Jun 03, 2021 70.26 70.39 68.65 70.03 749,239 +0.24(+0.34%)
Jun 02, 2021 68.90 70.04 68.32 69.79 658,880 +1.55(+2.27%)
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.