Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	X	UCO	32.29	32.87	30.962	31.11	-1.795	2,364,949	5,730	30.96	31.22
2024-04-30	X	UCO	33.43	33.54	32.47	32.92	-0.76	1,725,153	4,574	32.70	33.02
2024-04-29	X	UCO	34.23	34.42	33.59	33.67	-0.59	1,193,079	3,189	33.48	33.69
2024-04-26	X	UCO	34.63	34.67	33.97	34.29	0.10	992,379	2,256	33.22	35.00
2024-04-25	X	UCO	33.51	34.2099	33.02	34.19	0.46	1,328,283	2,878	33.96	34.46
2024-04-24	X	UCO	33.65	33.99	33.30	33.73	-0.06	1,482,604	3,204	33.35	33.80
2024-04-23	X	UCO	32.59	33.8289	32.53	33.77	0.6809	1,227,803	3,393	33.60	33.91
2024-04-22	X	UCO	32.32	33.07	32.11	33.06	-0.04	841,713	2,962	32.77	33.34
2024-04-19	X	UCO	33.13	33.64	33.0499	33.07	-0.17	1,395,410	3,662	30.25	35.91
2024-04-18	X	UCO	33.60	33.82	32.99	33.25	-0.26	1,175,647	4,031	33.12	33.50
2024-04-17	X	UCO	34.59	35.05	33.35	33.53	-1.73	2,788,289	5,556	33.38	33.97
2024-04-16	X	UCO	35.26	35.53	34.94	35.28	-0.11	1,652,198	3,137	34.98	35.71
2024-04-15	X	UCO	34.841	35.4091	34.23	35.385	0.125	2,817,551	5,968	32.33	35.79
2024-04-12	X	UCO	36.21	36.51	35.04	35.26	0.105	2,686,084	6,709	34.01	36.21
2024-04-11	X	UCO	35.16	35.21	34.60	35.16	-0.13	967,046	2,779	34.65	35.40
2024-04-10	X	UCO	34.90	35.36	34.24	35.30	0.65	1,580,699	4,485	34.62	38.31
2024-04-09	X	UCO	35.30	35.42	34.40	34.64	-0.58	741,657	2,308	34.52	34.99
2024-04-08	X	UCO	35.47	35.70	34.51	35.24	-0.08	1,652,055	3,939	34.80	35.79
2024-04-05	X	UCO	35.66	36.025	35.29	35.34	0.0456	1,080,576	3,673	35.32	36.02
2024-04-04	X	UCO	34.63	35.7499	34.21	35.31	0.69	1,588,470	4,560	35.16	35.80
2024-04-03	X	UCO	34.56	34.87	34.50	34.61	0.45	1,116,984	3,078	34.57	34.65
2024-04-02	X	UCO	33.99	34.19	33.52	34.18	0.80	1,099,117	3,013	33.77	34.56
2024-04-01	X	UCO	33.16	33.655	32.9296	33.38	0.37	1,203,996	3,651	32.47	33.50
2024-03-29	X	UCO	32.85	33.20	32.69	33.00	0.63	0	0	32.40	33.40
2024-03-28	X	UCO	32.85	33.20	32.69	33.00	0.63	911,617	2,636	32.40	33.40
2024-03-27	X	UCO	32.02	32.42	31.975	32.41	0.22	858,835	1,981	31.12	32.47
2024-03-26	X	UCO	32.70	32.70	32.19	32.20	-0.345	982,655	2,098	32.02	32.30
2024-03-25	X	UCO	32.06	32.82	32.06	32.56	0.79	1,036,939	2,638	30.90	35.43
2024-03-22	X	UCO	32.19	32.21	31.591	31.78	-0.29	687,962	1,880	31.70	31.81
2024-03-21	X	UCO	32.07	32.185	31.645	32.08	-0.185	1,028,218	2,299	31.71	32.01
2024-03-20	X	UCO	32.22	32.3997	31.81	32.27	-0.67	1,667,513	3,822	32.15	32.69
2024-03-19	X	UCO	32.83	33.09	32.77	32.95	0.32	986,589	2,726	32.56	32.96
2024-03-18	X	UCO	32.22	32.79	31.98	32.62	0.89	1,221,560	3,298	32.32	32.91
2024-03-15	X	UCO	31.46	31.87	31.38	31.74	0.23	956,626	2,580	29.05	34.49
2024-03-14	X	UCO	31.24	31.75	31.16	31.50	0.635	1,489,467	3,704	31.20	31.77
2024-03-13	X	UCO	30.61	30.92	30.38	30.87	1.135	1,668,556	4,013	30.76	30.84
2024-03-12	X	UCO	29.74	30.18	29.52	29.72	-0.16	1,634,273	4,003	29.79	29.92
2024-03-11	X	UCO	29.36	29.971	28.955	29.88	0.435	1,212,458	3,108	28.20	30.00
2024-03-08	X	UCO	29.85	29.8799	29.15	29.45	-0.495	1,764,662	4,325	29.36	29.45
2024-03-07	X	UCO	29.47	30.29	29.43	29.95	0.08	1,774,869	3,782	29.42	32.48
2024-03-06	X	UCO	30.00	30.5649	29.82	29.86	0.4985	1,787,408	4,209	29.85	30.00
2024-03-05	X	UCO	29.56	30.095	29.235	29.36	-0.562	1,653,220	4,309	29.20	29.70
2024-03-04	X	UCO	30.67	30.72	29.705	29.93	-0.3612	1,778,594	3,861	29.58	30.80
2024-03-01	X	UCO	30.15	30.915	30.055	30.29	0.96	2,278,337	6,637	27.67	33.00
2024-02-29	X	UCO	29.57	29.95	29.20	29.33	-0.22	1,358,216	3,351	26.90	31.94
2024-02-28	X	UCO	30.14	30.32	29.32	29.54	-0.2331	1,766,664	4,081	28.00	30.60
2024-02-27	X	UCO	29.45	30.015	29.42	29.79	0.56	1,373,268	3,214	28.90	32.34
2024-02-26	X	UCO	28.47	29.57	28.40	29.24	0.61	1,458,285	3,245	29.21	31.76
2024-02-23	X	UCO	28.75	29.075	28.43	28.64	-1.09	2,334,608	4,852	28.40	30.00
2024-02-22	X	UCO	29.21	29.95	29.145	29.72	0.26	1,143,269	3,076	27.17	29.77
2024-02-21	X	UCO	28.98	29.51	28.94	29.46	0.30	1,740,885	3,118	26.92	32.11
2024-02-20	X	UCO	29.86	29.86	28.87	29.14	-0.73	2,660,777	5,408	26.60	30.22
2024-02-19	X	UCO	29.46	29.98	29.24	29.84	0.3448	0	0	27.28	32.39
2024-02-16	X	UCO	29.46	29.98	29.24	29.84	0.3448	1,749,894	3,521	27.28	32.39
2024-02-15	X	UCO	28.90	29.88	28.89	29.49	0.7999	1,739,998	3,957	28.90	32.03
2024-02-14	X	UCO	29.86	30.19	28.61	28.71	-0.75	2,504,948	4,457	26.26	31.31
2024-02-13	X	UCO	29.56	29.8801	29.12	29.48	0.24	1,846,757	4,045	28.84	29.44
2024-02-12	X	UCO	28.94	29.37	28.915	29.27	0.215	1,223,939	2,730	28.77	31.00
2024-02-09	X	UCO	29.13	29.38	28.64	29.06	0.265	2,215,676	4,213	28.95	31.50
2024-02-08	X	UCO	28.14	28.89	28.10	28.78	1.27	3,647,612	6,089	28.63	31.26
2024-02-07	X	UCO	27.16	27.53	27.00	27.52	0.48	3,014,316	5,411	25.00	29.50
2024-02-06	X	UCO	26.97	27.33	26.64	27.04	0.35	2,817,648	5,447	24.71	29.35
2024-02-05	X	UCO	26.39	26.91	25.7443	26.69	0.555	3,493,404	6,643	25.81	26.69