UCO - ProShares Ultra Bloomberg Crude Oil

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201720.6520.6620.2920.2920.291,020,675
Nov 17, 201720.4821.0220.4020.9520.952,874,500
Nov 16, 201719.9620.3019.8219.9919.993,385,600
Nov 15, 201719.9720.2419.7620.0420.043,049,900
Nov 14, 201721.0021.0019.9820.1620.163,677,900
Nov 13, 201721.2921.4520.8421.1221.122,831,500
Nov 10, 201721.4821.6021.0221.2421.242,810,300
Nov 09, 201721.2921.7321.2021.4121.413,187,000
Nov 08, 201721.3422.0220.9221.2221.225,478,700
Nov 07, 201721.4521.6721.2721.5321.532,402,700
Nov 06, 201720.4321.7920.3721.6021.605,672,400
Nov 03, 201719.7620.4419.4820.3820.383,400,800
Nov 02, 201719.4119.7819.3019.7319.732,093,900
Nov 01, 201719.8519.9519.1119.3919.394,000,400
Oct 31, 201719.2219.5919.1619.4719.472,391,900
Oct 30, 201718.2119.4918.2119.2719.273,585,500
Oct 27, 201718.2119.1818.1819.1319.136,287,300
Oct 26, 201717.8918.2917.7718.2618.263,126,500
Oct 25, 201717.9518.0917.7517.9817.982,858,600
Oct 24, 201717.9418.1517.6418.1118.113,597,600
Oct 23, 201717.8817.9517.5717.7217.722,504,300
Oct 20, 201717.2917.7817.2917.7717.772,914,800
Oct 19, 201717.4817.7317.4117.5317.532,479,800
Oct 18, 201718.0518.1617.7417.9417.943,311,200
Oct 17, 201717.9118.1117.4417.9317.933,578,200
Oct 16, 201718.1218.1317.7417.8817.883,651,100
Oct 13, 201717.6217.6817.3317.5517.553,739,000
Oct 12, 201716.9117.3116.8117.1217.123,747,500
Oct 11, 201717.3917.6117.0917.5417.542,480,100
Oct 10, 201717.0517.3916.9917.3117.313,721,600
Oct 09, 201716.4916.5816.2616.3816.382,981,200
Oct 06, 201716.4416.4416.1416.2716.276,727,000
Oct 05, 201716.8717.5616.8417.2517.254,642,100
Oct 04, 201717.0117.2016.6016.6416.644,874,600
Oct 03, 201717.1117.2416.9517.0217.023,081,500
Oct 02, 201716.9417.1816.8017.1117.114,120,300
Sep 29, 201717.7517.9517.6117.8217.822,875,000
Sep 28, 201718.5418.6117.5817.8317.835,505,800
Sep 27, 201718.1718.3017.8718.1618.163,711,200
Sep 26, 201717.9618.1417.7218.0518.053,253,400
Sep 25, 201717.5718.3117.5718.2818.285,895,900
Sep 22, 201717.1117.2817.0017.1917.191,825,600
Sep 21, 201717.0417.3116.8517.2517.253,226,900
Sep 20, 201717.0517.5116.8617.2417.246,645,000
Sep 19, 201717.1617.2116.6016.7916.792,936,100
Sep 18, 201716.9317.1116.5616.9916.993,546,800
Sep 15, 201717.0817.1616.9217.0917.092,967,000
Sep 14, 201717.0117.3716.8016.8816.886,414,100
Sep 13, 201716.1916.6716.1116.6716.675,805,700
Sep 12, 201715.8716.0815.8016.0216.023,804,500
Sep 11, 201715.3715.9715.2315.8615.864,829,000
Sep 08, 201716.4116.4715.3715.5915.595,428,000
Sep 07, 201716.3816.6116.2916.5016.504,513,100
Sep 06, 201716.5016.6916.3016.5416.545,277,800
Sep 05, 201716.1816.4116.1016.1316.136,850,100
Sep 01, 201715.3915.5215.1015.5015.504,123,000
Aug 31, 201714.9315.5714.9215.3915.399,461,800
Aug 30, 201714.6915.0714.5214.5814.586,618,000
Aug 29, 201714.7814.9314.4814.8414.846,888,600
Aug 28, 201715.3915.4114.6214.9414.949,039,300
Aug 25, 201715.4115.6315.3715.5715.574,332,300
Aug 24, 201715.6415.6715.1015.4815.486,913,900
Aug 23, 201715.5315.9815.4615.9015.904,325,400
Aug 22, 201715.5515.7715.3915.5515.553,864,300
Aug 21, 201715.8915.9915.1415.3915.395,716,200
Aug 18, 201715.2116.2314.9916.1716.178,761,700
Aug 17, 201714.8715.2514.8115.1215.124,002,900
Aug 16, 201715.6015.7614.9414.9914.997,056,800
Aug 15, 201715.2215.5515.1315.5015.503,736,000
Aug 14, 201716.2516.5215.4015.4315.436,469,800
Aug 11, 201715.9416.4115.7616.2816.284,119,700
Aug 10, 201717.1017.1316.0016.0216.027,291,200
Aug 09, 201716.7316.8316.4516.8016.804,699,800
Aug 08, 201716.4416.8416.3616.5016.504,367,200
Aug 07, 201716.4016.7416.1416.6616.665,480,400
Aug 04, 201716.4916.8716.2516.7716.774,350,000
Aug 03, 201717.0417.0916.3216.4216.426,274,700
Aug 02, 201716.5916.8916.1916.8216.826,254,400
Aug 01, 201716.9216.9416.0216.6316.636,800,800
Jul 31, 201716.8617.4216.5917.3317.335,944,400
Jul 28, 201716.6817.0116.6516.9216.926,018,100
Jul 27, 201716.4316.6216.1516.5516.556,410,300
Jul 26, 201716.0416.3815.7216.2716.279,149,400
Jul 25, 201715.3715.7815.2515.7315.737,557,100
Jul 24, 201714.7014.8414.6314.7914.794,521,500
Jul 21, 201715.0115.0114.2614.3414.348,714,100
Jul 20, 201715.6515.6715.0715.1215.125,297,400
Jul 19, 201715.0415.4815.0315.3715.378,158,700
Jul 18, 201715.1215.1414.7214.9714.974,890,100
Jul 17, 201714.9715.1014.6714.6714.675,074,300
Jul 14, 201714.9215.1414.7515.0915.097,509,800
Jul 13, 201714.4614.8314.3814.7114.715,188,700
Jul 12, 201714.7114.9514.1014.2914.299,625,600
Jul 11, 201713.6214.2313.5614.1114.115,293,600
Jul 10, 201713.4213.9513.3813.6913.693,650,600
Jul 07, 201713.8613.9013.3013.6313.637,433,000
Jul 06, 201714.6515.0314.1914.2414.247,840,600
Jul 05, 201715.1015.1314.0314.1014.109,037,900
Jul 03, 201715.0415.3115.0415.2215.223,989,100
Jun 30, 201714.3814.9014.2614.8614.865,745,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...