Skip to main content
ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEARCA: UCO · Real-Time Price · USD
27.07
-1.69 (-5.88%)
At close: Feb 21, 2025, 4:00 PM
27.20
+0.13 (0.48%)
After-hours: Feb 21, 2025, 7:49 PM EST

UCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202528.0428.1227.0627.0727.07-5.88%2,287,681
Feb 20, 202528.8229.2028.6728.7628.761.05%1,026,664
Feb 19, 202528.8528.9328.3128.4628.461.07%673,985
Feb 18, 202528.0528.2627.8228.1628.162.33%1,610,391
Feb 14, 202527.9128.0227.3927.5227.52-0.83%1,627,181
Feb 13, 202527.2527.7927.2227.7527.750.04%1,322,809
Feb 12, 202528.3328.5427.7327.7427.74-4.31%1,613,079
Feb 11, 202528.9229.1228.6328.9928.992.44%1,006,612
Feb 10, 202527.9728.3227.8128.3028.303.51%1,105,103
Feb 7, 202527.4627.5327.1227.3427.341.00%1,578,543
Feb 6, 202527.4127.6826.9327.0727.07-0.59%1,148,351
Feb 5, 202527.5427.7827.1327.2327.23-3.34%1,365,846
Feb 4, 202526.8228.4826.8028.1728.171.00%2,084,416
Feb 3, 202528.1628.3927.4627.8927.89-0.89%1,837,020
Jan 31, 202528.0228.3627.4928.1428.140.46%2,598,084
Jan 30, 202528.0228.5127.9228.0128.010.18%1,539,175
Jan 29, 202527.9628.4027.6127.9627.96-1.55%1,531,007
Jan 28, 202528.6528.6528.0228.4028.400.74%946,375
Jan 27, 202528.9829.1727.7828.1928.19-3.56%1,246,021
Jan 24, 202529.6529.7429.0329.2329.23-0.07%1,021,619
Jan 23, 202530.0030.2829.2429.2529.25-1.94%1,477,031
Jan 22, 202529.8930.2129.6729.8329.83-0.83%1,081,008
Jan 21, 202529.7430.1529.6530.0830.08-1.12%915,508
Jan 17, 202530.4630.7930.2730.4230.42-0.62%654,314
Jan 16, 202530.7730.8330.1630.6130.61-2.79%973,105
Jan 15, 202530.5731.6430.5331.4931.494.03%1,972,925
Jan 14, 202530.1130.3429.8130.2730.270.73%1,062,523
Jan 13, 202530.2330.6130.0530.0530.05-0.27%3,528,552
Jan 10, 202530.0030.9329.5130.1330.135.87%1,915,174
Jan 8, 202529.0929.1628.3128.4628.46-1.93%660,346
Jan 7, 202529.1029.2028.7729.0229.021.79%1,419,893
Jan 6, 202529.1229.4228.3528.5128.51-0.97%999,657
Jan 3, 202528.5328.8628.3828.7928.792.02%1,068,599
Jan 2, 202528.2428.7428.2128.2228.222.62%1,683,502
Dec 31, 202427.3227.6727.1927.5027.501.63%1,251,791
Dec 30, 202427.1027.3126.8027.0627.062.38%1,117,309
Dec 27, 202426.6326.8126.3826.4326.431.30%1,383,870
Dec 26, 202426.7326.7825.9326.0926.09-0.87%1,344,258
Dec 24, 202426.3726.5926.1926.3226.321.15%856,623
Dec 23, 202425.9026.0225.4426.0226.020.12%1,607,305
Dec 20, 202425.4726.1425.2825.9925.991.09%1,640,632
Dec 19, 202426.5826.7025.7125.7125.71-1.04%1,108,139
Dec 18, 202426.5626.9925.9725.9825.98-1.25%1,118,153
Dec 17, 202426.2226.3725.7826.3126.31-1.24%991,300
Dec 16, 202426.9127.0226.5926.6426.64-1.30%926,602
Dec 13, 202426.7227.1826.6726.9926.991.93%1,293,379
Dec 12, 202426.1826.6025.7326.4826.480.27%1,588,872
Dec 11, 202426.1326.6025.8826.4126.413.85%2,353,073
Dec 10, 202425.4825.8525.3525.4325.430.43%1,290,252
Dec 9, 202425.4025.8525.3225.3225.322.30%2,199,439
Dec 6, 202424.8925.0124.5124.7524.75-2.37%3,278,918
Dec 5, 202425.6725.8025.2025.3525.35-0.86%1,762,575
Dec 4, 202426.6126.6525.3725.5725.57-2.92%2,317,908
Dec 3, 202425.9226.5425.6926.3426.344.61%2,931,587
Dec 2, 202425.7425.7924.9825.1825.18-1.41%2,182,733
Nov 29, 202425.9126.1825.4625.5425.540.04%1,052,556
Nov 27, 202425.5525.9825.1525.5325.53-0.12%1,620,452
Nov 26, 202426.0926.6325.1825.5625.56-0.97%2,322,882
Nov 25, 202426.2526.5125.5725.8125.81-4.90%2,510,346
Nov 22, 202426.4927.3626.3527.1427.141.88%1,691,962
Nov 21, 202426.6126.6726.1726.6426.642.42%1,794,452
Nov 20, 202426.5426.5525.7826.0126.01-0.84%1,251,015
Nov 19, 202426.3626.5825.7226.2326.230.46%2,064,892
Nov 18, 202425.3626.2125.3526.1126.116.22%3,468,703
Nov 15, 202425.2025.5324.4324.5824.58-3.42%3,198,369
Nov 14, 202426.0026.0125.1925.4525.450.99%2,053,403
Nov 13, 202425.0025.6324.5125.2025.20-0.16%3,567,274
Nov 12, 202426.0026.0025.1825.2425.24-1.06%2,299,223
Nov 11, 202425.5925.7425.2325.5125.51-4.71%3,356,475
Nov 8, 202427.2027.2426.3726.7726.77-3.32%2,089,249
Nov 7, 202427.1528.1126.8927.6927.690.87%2,925,176
Nov 6, 202426.5327.9326.5327.4527.45-0.07%2,180,395
Nov 5, 202427.6727.8927.1327.4727.470.73%1,748,044
Nov 4, 202427.1027.3826.7227.2727.275.25%2,468,128
Nov 1, 202426.9427.0125.8825.9125.91-2.23%2,032,068
Oct 31, 202425.7726.6325.5126.5026.503.84%3,616,458
Oct 30, 202425.0525.6524.8725.5225.524.21%3,917,123
Oct 29, 202424.7524.8324.1224.4924.49-1.69%4,050,757
Oct 28, 202424.6425.1024.5524.9124.91-9.75%7,821,144
Oct 25, 202427.3127.7326.9827.6027.602.95%3,382,125
Oct 24, 202427.2027.4426.3026.8126.81-0.81%2,261,375
Oct 23, 202427.0127.3326.6627.0327.03-1.13%1,772,926
Oct 22, 202426.8127.7726.7127.3427.344.27%3,291,822
Oct 21, 202426.3926.6125.9626.2226.221.94%2,616,684
Oct 18, 202425.9526.0525.1925.7225.72-2.72%4,448,302
Oct 17, 202426.1626.5525.6226.4426.440.65%2,196,379
Oct 16, 202426.3126.4625.8026.2726.27-1.39%2,659,100
Oct 15, 202426.4726.7425.9326.6426.64-7.50%5,079,998
Oct 14, 202428.7729.1028.4128.8028.80-2.77%3,071,177
Oct 11, 202429.3229.8329.0929.6229.62-0.20%1,926,927
Oct 10, 202428.7429.8628.4629.6829.685.25%3,100,356
Oct 9, 202427.7128.3727.2928.2028.20-2.29%3,337,476
Oct 8, 202429.3729.4527.9828.8628.86-6.18%6,183,128
Oct 7, 202429.5530.8429.4830.7630.766.81%3,876,750
Oct 4, 202428.9929.4428.6028.8028.800.21%4,296,549
Oct 3, 202427.6928.9427.4828.7428.746.33%6,022,719
Oct 2, 202427.7627.9526.3627.0327.031.16%4,827,985
Oct 1, 202424.9827.5324.9126.7226.725.11%8,359,189
Sep 30, 202425.3325.8825.0425.4225.42-0.12%2,383,454
Sep 27, 202424.8925.4824.5525.4525.452.99%2,537,123