Register for real-time alerts, custom portfolio, and market movers
UJO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 22.50 | -0.25 | -1.10% | 22.75 | 22.75 | 22.50 | 94,956 |
| May 20 2024 | 22.75 | -1.25 | -5.21% | 24.00 | 24.00 | 22.00 | 376,768 |
| May 17 2024 | 24.00 | 1.00 | 4.35% | 24.00 | 24.00 | 24.00 | 64,691 |
| May 16 2024 | 23.00 | 0.00 | 0.00% | 24.00 | 24.00 | 23.00 | 186,032 |
| May 15 2024 | 23.00 | -1.00 | -4.17% | 24.00 | 24.00 | 23.00 | 148,558 |
| May 14 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 218,221 |
| May 13 2024 | 24.00 | -0.50 | -2.04% | 24.00 | 24.50 | 24.00 | 6,755 |
| May 10 2024 | 24.50 | 0.50 | 2.08% | 24.00 | 24.50 | 24.00 | 124,468 |
| May 09 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 255,269 |
| May 08 2024 | 24.00 | 0.50 | 2.13% | 24.00 | 24.00 | 24.00 | 389,518 |
| May 07 2024 | 23.50 | 0.00 | 0.00% | 24.50 | 24.75 | 23.50 | 339,131 |
| May 03 2024 | 23.50 | 0.25 | 1.08% | 23.25 | 23.75 | 23.25 | 93,344 |
| May 02 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.25 | 23.25 | 104,006 |
| May 01 2024 | 23.25 | 0.50 | 2.20% | 22.75 | 23.25 | 22.75 | 284,640 |
| Apr 30 2024 | 22.75 | -0.50 | -2.15% | 23.25 | 23.25 | 22.75 | 169,719 |
| Apr 29 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.25 | 23.25 | 140,004 |
| Apr 26 2024 | 23.25 | -2.00 | -7.92% | 25.25 | 25.25 | 23.25 | 903,934 |
| Apr 25 2024 | 25.25 | -1.25 | -4.72% | 26.50 | 26.50 | 25.25 | 748,082 |
| Apr 24 2024 | 26.50 | -0.25 | -0.93% | 26.75 | 27.00 | 26.50 | 348,098 |
| Apr 23 2024 | 26.75 | 0.85 | 3.28% | 26.25 | 27.50 | 26.25 | 804,230 |
| Apr 22 2024 | 25.90 | 1.90 | 7.92% | 24.00 | 26.50 | 24.00 | 830,445 |
| Apr 19 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 291,497 |
| Apr 18 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 340,719 |
| Apr 17 2024 | 24.00 | 1.50 | 6.67% | 22.75 | 24.50 | 22.75 | 1,130,364 |
| Apr 16 2024 | 22.50 | -0.50 | -2.17% | 22.50 | 22.50 | 22.50 | 208,837 |
| Apr 15 2024 | 23.00 | 2.00 | 9.52% | 21.00 | 23.00 | 21.00 | 698,538 |
| Apr 12 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 123,463 |
| Apr 11 2024 | 21.00 | -0.25 | -1.18% | 21.25 | 21.25 | 21.00 | 274,355 |
| Apr 10 2024 | 21.25 | 0.00 | 0.00% | 21.25 | 21.25 | 21.25 | 524,836 |
| Apr 09 2024 | 21.25 | 0.25 | 1.19% | 20.75 | 21.25 | 20.75 | 1,322,040 |
| Apr 08 2024 | 21.00 | 2.00 | 10.53% | 19.00 | 21.50 | 19.00 | 2,460,436 |
| Apr 05 2024 | 19.00 | 3.00 | 18.75% | 16.00 | 19.00 | 16.00 | 662,299 |
| Apr 04 2024 | 16.00 | 0.50 | 3.23% | 15.50 | 16.00 | 15.50 | 248,548 |
| Apr 03 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 62,446 |
| Apr 02 2024 | 15.50 | 1.00 | 6.90% | 14.50 | 15.50 | 14.50 | 408,072 |
| Mar 28 2024 | 14.50 | -0.50 | -3.33% | 15.25 | 15.25 | 14.25 | 619,997 |
| Mar 27 2024 | 15.00 | 0.25 | 1.69% | 14.50 | 15.00 | 14.50 | 205,576 |
| Mar 26 2024 | 14.75 | -0.25 | -1.67% | 15.25 | 15.25 | 14.75 | 229,912 |
| Mar 25 2024 | 15.00 | -0.50 | -3.23% | 15.50 | 15.50 | 15.00 | 244,995 |
| Mar 22 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 29,298 |
| Mar 21 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 121,387 |
| Mar 20 2024 | 15.50 | -0.75 | -4.62% | 16.25 | 16.25 | 15.25 | 625,193 |
| Mar 19 2024 | 16.25 | 0.00 | 0.00% | 16.25 | 16.25 | 16.25 | 30,751 |
| Mar 18 2024 | 16.25 | 0.25 | 1.56% | 16.25 | 16.25 | 16.25 | 205,447 |
| Mar 15 2024 | 16.00 | -0.25 | -1.54% | 16.25 | 16.25 | 16.00 | 55,046 |
| Mar 14 2024 | 16.25 | -0.50 | -2.99% | 16.25 | 16.25 | 16.25 | 256,684 |
| Mar 13 2024 | 16.75 | 0.00 | 0.00% | 16.75 | 16.75 | 16.75 | 128,020 |
| Mar 12 2024 | 16.75 | 0.00 | 0.00% | 16.75 | 16.75 | 16.50 | 120,474 |
| Mar 11 2024 | 16.75 | -0.25 | -1.47% | 17.25 | 17.25 | 16.75 | 125,213 |
| Mar 08 2024 | 17.00 | 0.25 | 1.49% | 16.75 | 17.00 | 16.75 | 26,243 |
| Mar 07 2024 | 16.75 | -0.50 | -2.90% | 17.25 | 17.25 | 16.75 | 260,918 |
| Mar 06 2024 | 17.25 | -0.25 | -1.43% | 17.50 | 17.50 | 17.25 | 175,509 |
| Mar 05 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 10,599 |
| Mar 04 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 220,912 |
| Mar 01 2024 | 17.50 | -0.25 | -1.41% | 17.75 | 17.75 | 17.50 | 371,762 |
| Feb 29 2024 | 17.75 | -0.50 | -2.74% | 18.25 | 18.25 | 17.75 | 50,138 |
| Feb 28 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.25 | 21,465 |
| Feb 27 2024 | 18.25 | 0.75 | 4.29% | 18.00 | 18.25 | 18.00 | 66,404 |
| Feb 26 2024 | 17.50 | 0.25 | 1.45% | 17.25 | 17.50 | 17.25 | 47,388 |
| Feb 23 2024 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 17.25 | 141,374 |
| Feb 22 2024 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 17.25 | 107,953 |
