UCO has returned -21.1% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 08 2025 | $22.29 | $22.56 | $22.17 | $22.29 | 1,519,945 |
October 07 2025 | $21.89 | $22.22 | $21.76 | $22.22 | 1,452,566 |
October 06 2025 | $21.89 | $22.24 | $21.86 | $22.14 | 2,265,894 |
October 03 2025 | $21.58 | $21.79 | $21.50 | $21.54 | 2,255,100 |
October 02 2025 | $21.82 | $22.14 | $21.34 | $21.49 | 3,944,000 |
October 01 2025 | $21.97 | $22.38 | $21.84 | $22.22 | 3,558,600 |
September 30 2025 | $22.55 | $22.77 | $22.29 | $22.48 | 2,673,900 |
September 29 2025 | $23.35 | $23.38 | $22.82 | $22.91 | 2,090,300 |
September 26 2025 | $24.13 | $24.73 | $24.05 | $24.08 | 1,770,700 |
September 25 2025 | $23.59 | $24.02 | $23.38 | $24.02 | 1,266,800 |
September 24 2025 | $23.54 | $23.85 | $23.37 | $23.70 | 1,642,900 |
September 23 2025 | $22.92 | $23.40 | $22.91 | $23.26 | 2,097,800 |
September 22 2025 | $22.16 | $22.61 | $22.12 | $22.48 | 1,039,300 |
September 19 2025 | $22.72 | $22.93 | $22.34 | $22.45 | 1,942,400 |
September 18 2025 | $23.40 | $23.65 | $22.95 | $23.12 | 1,408,100 |
September 17 2025 | $23.69 | $23.81 | $23.17 | $23.31 | 991,900 |
September 16 2025 | $23.59 | $23.93 | $23.45 | $23.81 | 1,235,800 |
September 15 2025 | $23.17 | $23.39 | $23.04 | $23.15 | 1,188,900 |
September 12 2025 | $23.07 | $23.24 | $22.71 | $22.71 | 1,777,200 |
September 11 2025 | $22.58 | $22.76 | $22.50 | $22.53 | 2,173,800 |
September 10 2025 | $23.08 | $23.55 | $22.94 | $23.44 | 2,106,300 |
September 09 2025 | $23.06 | $23.31 | $22.73 | $22.74 | 1,881,900 |
September 08 2025 | $22.60 | $22.76 | $22.28 | $22.54 | 1,926,400 |
September 05 2025 | $22.43 | $22.45 | $21.89 | $22.21 | 3,606,400 |
September 04 2025 | $22.85 | $23.20 | $22.79 | $22.97 | 1,682,700 |
