UCO Historical USD Price
Daily close · Oct 2, 2020 → Oct 4, 2021Daily price history
Sep 5, 2021 → Oct 4, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-10-04 | $0.2848 | $0.2848 | $0.2601 | $0.28 | $19,566.04 |
| 2021-10-03 | $0.2893 | $0.2894 | $0.2595 | $0.2848 | $31,958.31 |
| 2021-10-02 | $0.2943 | $0.3 | $0.28 | $0.2893 | $165,156.17 |
| 2021-10-01 | $0.2887 | $0.3 | $0.2766 | $0.2943 | $151,921.53 |
| 2021-09-30 | $0.2755 | $0.291 | $0.27 | $0.2887 | $175,232.75 |
| 2021-09-29 | $0.2654 | $0.2773 | $0.2525 | $0.2751 | $121,614.90 |
| 2021-09-28 | $0.293 | $0.293 | $0.255 | $0.2654 | $179,094.47 |
| 2021-09-27 | $0.2908 | $0.2999 | $0.2701 | $0.293 | $197,625.39 |
| 2021-09-26 | $0.2807 | $0.3 | $0.264 | $0.2908 | $183,602.09 |
| 2021-09-25 | $0.2844 | $0.2969 | $0.2664 | $0.2807 | $154,692.54 |
| 2021-09-24 | $0.2745 | $0.2893 | $0.25 | $0.2844 | $160,720.25 |
| 2021-09-23 | $0.2622 | $0.288 | $0.2484 | $0.2745 | $269,829.81 |
| 2021-09-22 | $0.2439 | $0.2628 | $0.23 | $0.2609 | $265,195.36 |
| 2021-09-21 | $0.2334 | $0.2599 | $0.2163 | $0.2441 | $185,063.85 |
| 2021-09-20 | $0.2789 | $0.2913 | $0.2101 | $0.2267 | $372,826.05 |
| 2021-09-19 | $0.1927 | $0.2938 | $0.1927 | $0.2789 | $651,546.67 |
| 2021-09-18 | $0.1891 | $0.1994 | $0.189 | $0.1927 | $208,207.68 |
| 2021-09-17 | $0.1806 | $0.2374 | $0.1781 | $0.1891 | $324,438.22 |
| 2021-09-16 | $0.1301 | $0.195 | $0.1301 | $0.1881 | $182,247.20 |
| 2021-09-15 | $0.1311 | $0.1799 | $0.1301 | $0.1301 | $153,508.46 |
| 2021-09-14 | $0.1223 | $0.1483 | $0.121 | $0.1401 | $79,089.13 |
| 2021-09-13 | $0.1194 | $0.13 | $0.1186 | $0.1223 | $55,974.18 |
| 2021-09-12 | $0.1197 | $0.1198 | $0.1159 | $0.1183 | $34,088.16 |
| 2021-09-11 | $0.1099 | $0.1198 | $0.1067 | $0.1197 | $17,276.16 |
| 2021-09-10 | $0.1117 | $0.1146 | $0.1047 | $0.1099 | $8,508.79 |
| 2021-09-09 | $0.1076 | $0.1118 | $0.1039 | $0.1117 | $5,127.93 |
| 2021-09-08 | $0.1003 | $0.117 | $0.0901 | $0.1076 | $67,958.60 |
| 2021-09-07 | $0.1168 | $0.117 | $0.0994 | $0.1003 | $51,355.08 |
| 2021-09-06 | $0.1187 | $0.1197 | $0.1027 | $0.1167 | $47,626.32 |
| 2021-09-05 | $0.1147 | $0.1196 | $0.0995 | $0.1187 | $73,422.33 |