ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEARCA: UCO · Real-Time Price · USD
21.62
+0.34 (1.60%)
At close: Apr 24, 2025, 4:00 PM
21.63
+0.01 (0.05%)
After-hours: Apr 24, 2025, 4:04 PM EDT
UCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.63 | 21.77 | 21.20 | 21.61 | 21.61 | 1.55% | 1,266,529 |
| Apr 23, 2025 | 21.65 | 22.15 | 20.81 | 21.28 | 21.28 | -2.88% | 3,241,235 |
| Apr 22, 2025 | 21.69 | 22.35 | 21.57 | 21.91 | 21.91 | 1.86% | 1,220,716 |
| Apr 21, 2025 | 21.40 | 21.54 | 20.95 | 21.51 | 21.51 | -2.80% | 1,312,597 |
| Apr 17, 2025 | 21.53 | 22.46 | 21.44 | 22.13 | 22.13 | 4.39% | 1,544,563 |
| Apr 16, 2025 | 20.81 | 21.28 | 20.78 | 21.20 | 21.20 | 2.71% | 1,706,092 |
| Apr 15, 2025 | 20.74 | 20.97 | 20.41 | 20.64 | 20.64 | -0.96% | 1,122,152 |
| Apr 14, 2025 | 21.08 | 21.08 | 20.32 | 20.84 | 20.84 | 1.36% | 1,336,584 |
| Apr 11, 2025 | 19.77 | 20.73 | 19.69 | 20.56 | 20.56 | 1.93% | 2,559,092 |
| Apr 10, 2025 | 19.79 | 20.24 | 19.20 | 20.17 | 20.17 | -5.13% | 3,268,574 |
| Apr 9, 2025 | 18.39 | 21.55 | 17.78 | 21.26 | 21.26 | 10.50% | 7,106,613 |
| Apr 8, 2025 | 21.05 | 21.13 | 18.95 | 19.24 | 19.24 | -8.21% | 4,246,069 |
| Apr 7, 2025 | 20.61 | 22.46 | 20.20 | 20.96 | 20.96 | -3.14% | 2,613,906 |
| Apr 4, 2025 | 21.02 | 21.85 | 20.19 | 21.64 | 21.64 | -9.87% | 5,010,436 |
| Apr 3, 2025 | 24.00 | 24.31 | 23.61 | 24.01 | 24.01 | -12.50% | 2,884,206 |
| Apr 2, 2025 | 26.80 | 27.49 | 26.78 | 27.44 | 27.44 | 1.40% | 854,156 |
| Apr 1, 2025 | 27.23 | 27.47 | 27.00 | 27.06 | 27.06 | - | 1,204,358 |
| Mar 31, 2025 | 26.16 | 27.34 | 25.99 | 27.06 | 27.06 | 4.80% | 1,921,689 |
| Mar 28, 2025 | 26.27 | 26.28 | 25.64 | 25.82 | 25.82 | -1.97% | 1,142,303 |
| Mar 27, 2025 | 26.20 | 26.45 | 25.91 | 26.34 | 26.34 | 0.19% | 862,025 |
| Mar 26, 2025 | 26.21 | 26.54 | 26.10 | 26.29 | 26.29 | 1.43% | 1,569,440 |
| Mar 25, 2025 | 26.07 | 26.17 | 25.50 | 25.92 | 25.92 | 0.12% | 1,102,772 |
| Mar 24, 2025 | 25.56 | 25.97 | 25.47 | 25.89 | 25.89 | 2.13% | 2,024,790 |
| Mar 21, 2025 | 25.20 | 25.45 | 25.05 | 25.35 | 25.35 | -0.35% | 915,680 |
| Mar 20, 2025 | 24.63 | 25.46 | 24.51 | 25.44 | 25.44 | 2.91% | 1,638,154 |
| Mar 19, 2025 | 24.59 | 25.01 | 24.49 | 24.72 | 24.72 | 0.49% | 746,962 |
| Mar 18, 2025 | 25.27 | 25.33 | 24.46 | 24.60 | 24.60 | -0.93% | 1,490,158 |
| Mar 17, 2025 | 24.88 | 25.02 | 24.58 | 24.83 | 24.83 | 1.64% | 1,784,649 |
| Mar 14, 2025 | 24.22 | 24.53 | 24.05 | 24.43 | 24.43 | 1.33% | 712,859 |
| Mar 13, 2025 | 24.40 | 24.59 | 23.95 | 24.11 | 24.11 | -2.66% | 1,220,458 |
| Mar 12, 2025 | 24.41 | 24.83 | 24.24 | 24.77 | 24.77 | 3.38% | 1,137,433 |
| Mar 11, 2025 | 24.12 | 24.31 | 23.70 | 23.96 | 23.96 | 1.35% | 1,367,337 |
| Mar 10, 2025 | 24.43 | 24.51 | 23.51 | 23.64 | 23.64 | -3.43% | 1,503,942 |
| Mar 7, 2025 | 24.80 | 25.15 | 24.32 | 24.48 | 24.48 | 2.38% | 2,842,711 |
| Mar 6, 2025 | 23.94 | 24.25 | 23.54 | 23.91 | 23.91 | -0.83% | 1,858,206 |
| Mar 5, 2025 | 24.10 | 24.14 | 23.26 | 24.11 | 24.11 | -4.21% | 4,128,500 |
| Mar 4, 2025 | 24.90 | 25.32 | 24.24 | 25.17 | 25.17 | -0.59% | 1,716,225 |
| Mar 3, 2025 | 26.62 | 26.75 | 25.16 | 25.32 | 25.32 | -4.52% | 2,439,031 |
| Feb 28, 2025 | 26.15 | 26.62 | 25.92 | 26.52 | 26.52 | -0.23% | 967,995 |
| Feb 27, 2025 | 26.44 | 26.90 | 26.23 | 26.58 | 26.58 | 3.06% | 1,534,086 |
| Feb 26, 2025 | 25.88 | 26.09 | 25.58 | 25.79 | 25.79 | -1.30% | 1,954,953 |
| Feb 25, 2025 | 27.08 | 27.11 | 25.80 | 26.13 | 26.13 | -4.50% | 2,029,479 |
| Feb 24, 2025 | 27.29 | 27.51 | 27.14 | 27.36 | 27.36 | 1.07% | 1,581,822 |
| Feb 21, 2025 | 28.04 | 28.12 | 27.06 | 27.07 | 27.07 | -5.88% | 2,316,191 |
| Feb 20, 2025 | 28.82 | 29.20 | 28.67 | 28.76 | 28.76 | 1.05% | 1,026,664 |
| Feb 19, 2025 | 28.85 | 28.93 | 28.31 | 28.46 | 28.46 | 1.07% | 673,985 |
| Feb 18, 2025 | 28.05 | 28.26 | 27.82 | 28.16 | 28.16 | 2.33% | 1,610,391 |
| Feb 14, 2025 | 27.91 | 28.02 | 27.39 | 27.52 | 27.52 | -0.83% | 1,627,181 |
| Feb 13, 2025 | 27.25 | 27.79 | 27.22 | 27.75 | 27.75 | 0.04% | 1,322,809 |
| Feb 12, 2025 | 28.33 | 28.54 | 27.73 | 27.74 | 27.74 | -4.31% | 1,613,079 |