ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEARCA: UCO · Real-Time Price · USD
25.82
-0.52 (-1.97%)
At close: Mar 28, 2025, 4:00 PM
25.65
-0.17 (-0.66%)
After-hours: Mar 28, 2025, 7:59 PM EDT
UCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 28.92 | 29.12 | 28.63 | 28.99 | 28.99 | 2.44% | 1,006,612 |
| Feb 10, 2025 | 27.97 | 28.32 | 27.81 | 28.30 | 28.30 | 3.51% | 1,105,103 |
| Feb 7, 2025 | 27.46 | 27.53 | 27.12 | 27.34 | 27.34 | 1.00% | 1,578,543 |
| Feb 6, 2025 | 27.41 | 27.68 | 26.93 | 27.07 | 27.07 | -0.59% | 1,148,351 |
| Feb 5, 2025 | 27.54 | 27.78 | 27.13 | 27.23 | 27.23 | -3.34% | 1,365,846 |
| Feb 4, 2025 | 26.82 | 28.48 | 26.80 | 28.17 | 28.17 | 1.00% | 2,084,416 |
| Feb 3, 2025 | 28.16 | 28.39 | 27.46 | 27.89 | 27.89 | -0.89% | 1,837,020 |
| Jan 31, 2025 | 28.02 | 28.36 | 27.49 | 28.14 | 28.14 | 0.46% | 2,598,084 |
| Jan 30, 2025 | 28.02 | 28.51 | 27.92 | 28.01 | 28.01 | 0.18% | 1,539,175 |
| Jan 29, 2025 | 27.96 | 28.40 | 27.61 | 27.96 | 27.96 | -1.55% | 1,531,007 |
| Jan 28, 2025 | 28.65 | 28.65 | 28.02 | 28.40 | 28.40 | 0.74% | 946,375 |
| Jan 27, 2025 | 28.98 | 29.17 | 27.78 | 28.19 | 28.19 | -3.56% | 1,246,021 |
| Jan 24, 2025 | 29.65 | 29.74 | 29.03 | 29.23 | 29.23 | -0.07% | 1,021,619 |
| Jan 23, 2025 | 30.00 | 30.28 | 29.24 | 29.25 | 29.25 | -1.94% | 1,477,031 |
| Jan 22, 2025 | 29.89 | 30.21 | 29.67 | 29.83 | 29.83 | -0.83% | 1,081,008 |
| Jan 21, 2025 | 29.74 | 30.15 | 29.65 | 30.08 | 30.08 | -1.12% | 915,508 |
| Jan 17, 2025 | 30.46 | 30.79 | 30.27 | 30.42 | 30.42 | -0.62% | 654,314 |
| Jan 16, 2025 | 30.77 | 30.83 | 30.16 | 30.61 | 30.61 | -2.79% | 973,105 |