UCO has returned -0.1% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 06 2026 20:30 | $19.00 | $19.04 | $18.96 | $18.97 | 13,215 |
January 06 2026 19:30 | $19.07 | $19.11 | $18.96 | $18.99 | 42,799 |
January 06 2026 18:30 | $19.33 | $19.33 | $19.19 | $19.19 | 11,555 |
January 06 2026 17:30 | $19.44 | $19.44 | $19.35 | $19.40 | 9,510 |
January 06 2026 16:30 | $19.64 | $19.64 | $19.52 | $19.53 | 9,933 |
January 06 2026 15:30 | $19.63 | $19.80 | $19.60 | $19.69 | 10,718 |
January 06 2026 14:30 | $19.95 | $19.97 | $19.48 | $19.51 | 23,507 |
January 05 2026 20:30 | $19.83 | $19.84 | $19.79 | $19.83 | 13,018 |
January 05 2026 19:30 | $19.82 | $19.85 | $19.79 | $19.79 | 3,568 |
January 05 2026 18:30 | $19.79 | $19.84 | $19.74 | $19.74 | 8,485 |
January 05 2026 17:30 | $19.76 | $19.79 | $19.72 | $19.75 | 14,405 |
January 05 2026 16:30 | $19.65 | $19.71 | $19.55 | $19.71 | 12,295 |
January 05 2026 15:30 | $19.52 | $19.86 | $19.52 | $19.80 | 24,193 |
January 05 2026 14:30 | $19.59 | $19.67 | $19.46 | $19.47 | 25,133 |
January 02 2026 21:00 | $19.27 | $19.27 | $19.27 | $19.27 | — |
January 02 2026 20:30 | $19.28 | $19.30 | $19.24 | $19.29 | 81,534 |
January 02 2026 19:30 | $19.30 | $19.30 | $19.24 | $19.29 | 156,200 |
January 02 2026 18:30 | $19.08 | $19.35 | $19.08 | $19.30 | 386,783 |
January 02 2026 17:30 | $19.16 | $19.19 | $19.02 | $19.08 | 172,901 |
January 02 2026 16:30 | $18.90 | $19.17 | $18.86 | $19.16 | 360,142 |
January 02 2026 15:30 | $18.90 | $19.05 | $18.88 | $18.89 | 455,272 |
January 02 2026 14:30 | $18.99 | $19.02 | $18.85 | $18.90 | 622,520 |
