Register to chat with like-minded investors on our interactive forums.
UCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 33.25 | -0.28 | -0.84% | 33.60 | 33.82 | 32.99 | 1,174,933 |
| Apr 17 2024 | 33.53 | -1.75 | -4.96% | 34.59 | 35.05 | 33.35 | 2,769,855 |
| Apr 16 2024 | 35.28 | -0.10 | -0.28% | 35.26 | 35.53 | 34.94 | 1,642,423 |
| Apr 15 2024 | 35.38 | 0.12 | 0.34% | 34.86 | 35.4091 | 34.23 | 2,804,897 |
| Apr 12 2024 | 35.26 | 0.10 | 0.28% | 36.21 | 36.51 | 35.04 | 2,676,473 |
| Apr 11 2024 | 35.16 | -0.14 | -0.40% | 35.16 | 35.21 | 34.60 | 960,718 |
| Apr 10 2024 | 35.30 | 0.66 | 1.91% | 34.90 | 35.36 | 34.24 | 1,568,719 |
| Apr 09 2024 | 34.64 | -0.60 | -1.70% | 35.30 | 35.42 | 34.40 | 736,178 |
| Apr 08 2024 | 35.24 | -0.10 | -0.28% | 35.47 | 35.70 | 34.51 | 1,647,243 |
| Apr 05 2024 | 35.34 | 0.03 | 0.08% | 35.66 | 36.025 | 35.29 | 1,076,332 |
| Apr 04 2024 | 35.31 | 0.70 | 2.02% | 34.63 | 35.7499 | 34.21 | 1,582,674 |
| Apr 03 2024 | 34.61 | 0.43 | 1.26% | 34.56 | 34.87 | 34.50 | 1,115,290 |
| Apr 02 2024 | 34.18 | 0.80 | 2.40% | 33.99 | 34.19 | 33.52 | 1,089,317 |
| Apr 01 2024 | 33.38 | 0.38 | 1.15% | 33.16 | 33.655 | 32.9296 | 1,197,996 |
| Mar 28 2024 | 33.00 | 0.59 | 1.82% | 32.85 | 33.20 | 32.69 | 905,381 |
| Mar 27 2024 | 32.41 | 0.21 | 0.65% | 32.02 | 32.42 | 31.975 | 855,719 |
| Mar 26 2024 | 32.20 | -0.36 | -1.11% | 32.70 | 32.70 | 32.19 | 978,704 |
| Mar 25 2024 | 32.56 | 0.78 | 2.45% | 32.06 | 32.82 | 32.06 | 1,031,621 |
| Mar 22 2024 | 31.78 | -0.30 | -0.94% | 32.19 | 32.21 | 31.591 | 683,308 |
| Mar 21 2024 | 32.08 | -0.19 | -0.59% | 32.07 | 32.185 | 31.645 | 1,025,488 |
| Mar 20 2024 | 32.27 | -0.68 | -2.06% | 32.22 | 32.3997 | 31.81 | 1,664,647 |
| Mar 19 2024 | 32.95 | 0.33 | 1.01% | 32.83 | 33.09 | 32.77 | 983,754 |
| Mar 18 2024 | 32.62 | 0.88 | 2.77% | 32.22 | 32.79 | 31.98 | 1,218,322 |
| Mar 15 2024 | 31.74 | 0.24 | 0.76% | 31.46 | 31.87 | 31.38 | 956,422 |
| Mar 14 2024 | 31.50 | 0.63 | 2.04% | 31.24 | 31.75 | 31.16 | 1,482,125 |
| Mar 13 2024 | 30.87 | 1.15 | 3.87% | 30.61 | 30.92 | 30.38 | 1,655,140 |
| Mar 12 2024 | 29.72 | -0.16 | -0.54% | 29.74 | 30.18 | 29.52 | 1,625,719 |
| Mar 11 2024 | 29.88 | 0.43 | 1.46% | 29.36 | 29.971 | 28.955 | 1,203,909 |
| Mar 08 2024 | 29.45 | -0.50 | -1.67% | 29.85 | 29.8799 | 29.15 | 1,754,483 |
| Mar 07 2024 | 29.95 | 0.09 | 0.30% | 29.47 | 30.29 | 29.43 | 1,770,884 |
| Mar 06 2024 | 29.86 | 0.50 | 1.70% | 30.00 | 30.5649 | 29.82 | 1,785,782 |
| Mar 05 2024 | 29.36 | -0.57 | -1.90% | 29.56 | 30.095 | 29.235 | 1,650,042 |
| Mar 04 2024 | 29.93 | -0.35 | -1.16% | 30.67 | 30.72 | 29.705 | 1,764,755 |
| Mar 01 2024 | 30.28 | 0.95 | 3.24% | 30.17 | 30.92 | 30.05 | 2,270,001 |
| Feb 29 2024 | 29.33 | -0.21 | -0.71% | 29.57 | 29.95 | 29.20 | 1,356,490 |
| Feb 28 2024 | 29.54 | -0.25 | -0.84% | 30.14 | 30.32 | 29.32 | 1,756,417 |
| Feb 27 2024 | 29.79 | 0.55 | 1.88% | 29.45 | 30.015 | 29.42 | 1,372,028 |
| Feb 26 2024 | 29.24 | 0.60 | 2.09% | 28.47 | 29.57 | 28.40 | 1,458,124 |
| Feb 23 2024 | 28.64 | -1.08 | -3.63% | 28.75 | 29.075 | 28.43 | 2,334,600 |
| Feb 22 2024 | 29.72 | 0.26 | 0.88% | 29.21 | 29.95 | 29.145 | 1,141,761 |
| Feb 21 2024 | 29.46 | 0.32 | 1.10% | 28.98 | 29.51 | 28.94 | 1,740,094 |
| Feb 20 2024 | 29.14 | -0.70 | -2.35% | 29.86 | 29.86 | 28.87 | 2,653,133 |
| Feb 16 2024 | 29.84 | 0.35 | 1.19% | 29.46 | 29.98 | 29.24 | 1,749,682 |
| Feb 15 2024 | 29.49 | 0.78 | 2.72% | 28.90 | 29.88 | 28.89 | 1,739,076 |
| Feb 14 2024 | 28.71 | -0.77 | -2.61% | 29.86 | 30.19 | 28.61 | 2,496,025 |
| Feb 13 2024 | 29.48 | 0.21 | 0.72% | 29.56 | 29.8801 | 29.12 | 1,842,847 |
| Feb 12 2024 | 29.27 | 0.21 | 0.72% | 28.94 | 29.37 | 28.915 | 1,219,974 |
| Feb 09 2024 | 29.06 | 0.28 | 0.97% | 29.13 | 29.38 | 28.64 | 2,211,046 |
| Feb 08 2024 | 28.78 | 1.26 | 4.58% | 28.14 | 28.89 | 28.10 | 3,646,057 |
| Feb 07 2024 | 27.52 | 0.48 | 1.78% | 27.16 | 27.53 | 27.00 | 3,004,330 |
| Feb 06 2024 | 27.04 | 0.35 | 1.31% | 26.97 | 27.33 | 26.64 | 2,815,421 |
| Feb 05 2024 | 26.69 | 0.54 | 2.07% | 26.39 | 26.91 | 25.7443 | 3,491,373 |
| Feb 02 2024 | 26.15 | -1.07 | -3.93% | 26.46 | 26.62 | 25.89 | 4,365,639 |
| Feb 01 2024 | 27.22 | -1.25 | -4.39% | 28.93 | 29.205 | 27.11 | 5,872,037 |
| Jan 31 2024 | 28.47 | -1.46 | -4.88% | 29.59 | 29.61 | 28.31 | 3,284,056 |
| Jan 30 2024 | 29.93 | 0.51 | 1.73% | 29.36 | 30.12 | 29.14 | 1,939,383 |
| Jan 29 2024 | 29.42 | -0.71 | -2.36% | 29.68 | 29.6977 | 28.975 | 2,685,991 |
| Jan 26 2024 | 30.13 | 0.66 | 2.24% | 29.32 | 30.205 | 28.66 | 2,952,699 |
| Jan 25 2024 | 29.47 | 1.13 | 3.99% | 28.98 | 29.645 | 28.66 | 2,327,245 |
| Jan 24 2024 | 28.34 | 0.64 | 2.31% | 27.97 | 28.58 | 27.70 | 2,247,923 |
| Jan 23 2024 | 27.70 | -0.06 | -0.22% | 27.45 | 28.15 | 27.33 | 1,770,952 |
| Jan 22 2024 | 27.76 | 0.75 | 2.78% | 27.17 | 28.23 | 27.0372 | 3,208,101 |
