UCO(UCO)
UCO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $61.44 | $61.66 | $60.80 | $60.91 | 670,531 |
| 10/13/2026 | $59.04 | $60.71 | $58.87 | $60.55 | 2.15M |
| 10/12/2026 | $58.64 | $59.75 | $58.55 | $59.11 | 1.49M |
| 10/9/2026 | $56.06 | $57.18 | $56.03 | $56.81 | 2.27M |
| 10/8/2026 | $56.37 | $57.36 | $55.52 | $57.05 | 2.42M |
| 10/7/2026 | $55.62 | $56.06 | $54.24 | $54.60 | 1.63M |
| 10/6/2026 | $53.42 | $54.57 | $53.12 | $54.43 | 1.53M |
| 10/5/2026 | $54.20 | $55.17 | $53.78 | $54.13 | 1.56M |
| 10/2/2026 | $52.27 | $54.56 | $51.57 | $54.43 | 2.77M |
| 10/1/2026 | $53.16 | $54.87 | $53.00 | $54.64 | 3.09M |
| 9/30/2026 | $53.93 | $54.28 | $53.24 | $53.39 | 1.75M |
| 9/29/2026 | $51.95 | $53.15 | $51.84 | $51.96 | 2.12M |
| 9/28/2026 | $53.37 | $53.92 | $51.52 | $53.11 | 3.84M |
| 9/25/2026 | $52.16 | $53.14 | $51.17 | $51.92 | 2.86M |
| 9/24/2026 | $52.91 | $54.67 | $52.32 | $53.33 | 3.91M |
| 9/23/2026 | $51.56 | $52.46 | $51.37 | $52.16 | 1.84M |
| 9/22/2026 | $50.54 | $51.80 | $50.06 | $50.63 | 3.81M |
| 9/21/2026 | $51.79 | $52.11 | $50.79 | $51.73 | 1.89M |
| 9/18/2026 | $52.48 | $53.15 | $52.33 | $53.05 | 1.52M |
| 9/17/2026 | $52.01 | $52.86 | $51.80 | $52.25 | 1.59M |
| 9/16/2026 | $53.39 | $53.40 | $51.52 | $52.29 | 2.47M |
| 9/15/2026 | $53.36 | $54.44 | $53.33 | $53.89 | 2.80M |
| 9/14/2026 | $52.53 | $52.82 | $51.02 | $52.08 | 3.99M |
| 9/11/2026 | $50.55 | $51.60 | $50.30 | $51.56 | 3.29M |
| 9/10/2026 | $51.65 | $52.95 | $50.64 | $52.23 | 4.34M |
| 9/9/2026 | $49.82 | $50.30 | $49.41 | $50.22 | 2.12M |
| 9/8/2026 | $48.75 | $49.59 | $48.35 | $49.35 | 3.07M |
| 9/4/2026 | $46.98 | $47.95 | $45.87 | $47.30 | 2.33M |
| 9/3/2026 | $46.70 | $47.38 | $46.41 | $46.72 | 1.80M |
| 9/2/2026 | $46.78 | $47.70 | $46.33 | $47.29 | 1.74M |
| 9/1/2026 | $45.75 | $47.56 | $45.28 | $47.43 | 3.53M |
| 8/31/2026 | $44.47 | $45.08 | $44.15 | $44.61 | 2.56M |
| 8/28/2026 | $41.76 | $42.72 | $41.67 | $42.58 | 1.64M |
| 8/27/2026 | $41.96 | $43.41 | $41.42 | $42.69 | 2.12M |
| 8/26/2026 | $41.00 | $43.03 | $40.97 | $41.75 | 1.79M |
| 8/25/2026 | $42.18 | $42.77 | $41.21 | $41.24 | 2.91M |
| 8/24/2026 | $44.80 | $44.86 | $43.46 | $44.13 | 2.32M |
| 8/21/2026 | $45.76 | $45.97 | $45.27 | $45.55 | 2.04M |
| 8/20/2026 | $45.40 | $45.64 | $44.63 | $45.29 | 2.64M |
| 8/19/2026 | $44.19 | $44.98 | $43.52 | $43.80 | 3.10M |
| 8/18/2026 | $44.53 | $44.92 | $43.92 | $44.16 | 2.90M |
| 8/17/2026 | $41.95 | $44.05 | $41.65 | $43.76 | 2.68M |
| 8/14/2026 | $40.52 | $41.60 | $40.28 | $41.41 | 2.19M |
| 8/13/2026 | $40.46 | $41.65 | $39.75 | $40.64 | 2.65M |
| 8/12/2026 | $41.17 | $41.85 | $40.81 | $41.65 | 1.80M |
| 8/11/2026 | $40.34 | $41.91 | $40.27 | $41.82 | 2.39M |
| 8/10/2026 | $39.27 | $41.67 | $39.27 | $41.21 | 3.16M |
| 8/7/2026 | $36.68 | $38.03 | $36.59 | $37.00 | 2.49M |
| 8/6/2026 | $35.55 | $37.51 | $35.55 | $37.17 | 3.05M |
| 8/5/2026 | $35.89 | $35.92 | $34.87 | $35.28 | 2.71M |
| 8/4/2026 | $35.96 | $36.34 | $35.07 | $35.62 | 3.52M |
| 8/3/2026 | $37.59 | $38.13 | $37.08 | $37.77 | 2.71M |
| 7/31/2026 | $40.94 | $41.21 | $40.05 | $40.42 | 3.11M |
| 7/30/2026 | $39.82 | $40.43 | $39.74 | $40.02 | 2.51M |
| 7/29/2026 | $40.40 | $41.76 | $40.38 | $41.58 | 4.15M |
| 7/28/2026 | $39.19 | $39.43 | $36.90 | $37.53 | 4.60M |
| 7/27/2026 | $41.15 | $41.15 | $39.79 | $39.79 | 3.67M |
| 7/24/2026 | $43.76 | $43.99 | $42.80 | $43.93 | 3.39M |
| 7/23/2026 | $44.69 | $45.57 | $44.04 | $44.22 | 4.00M |
| 7/22/2026 | $42.56 | $42.94 | $42.18 | $42.72 | 1.99M |
| 7/21/2026 | $42.23 | $42.66 | $41.77 | $42.07 | 1.79M |
| 7/20/2026 | $40.76 | $41.89 | $40.44 | $41.45 | 3.36M |
| 7/17/2026 | $40.90 | $41.60 | $40.29 | $41.00 | 3.28M |
| 7/16/2026 | $40.01 | $40.14 | $38.84 | $39.15 | 2.08M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
