ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEARCA: UCO · Real-Time Price · USD
21.52
+0.95 (4.62%)
At close: Jan 23, 2026, 4:00 PM EST
21.61
+0.09 (0.42%)
Pre-market: Jan 26, 2026, 7:04 AM EST
UCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 21.50 | 21.67 | 21.35 | 21.52 | 21.52 | 4.62% | 2,711,392 |
| Jan 22, 2026 | 20.87 | 20.88 | 20.30 | 20.57 | 20.57 | -3.47% | 2,149,251 |
| Jan 21, 2026 | 21.09 | 21.36 | 20.97 | 21.31 | 21.31 | 3.55% | 1,830,784 |
| Jan 20, 2026 | 20.88 | 21.05 | 20.50 | 20.58 | 20.58 | 0.59% | 2,496,601 |
| Jan 16, 2026 | 20.77 | 20.82 | 20.44 | 20.46 | 20.46 | 1.39% | 2,201,554 |
| Jan 15, 2026 | 20.47 | 20.50 | 20.14 | 20.18 | 20.18 | -3.90% | 2,775,690 |
| Jan 14, 2026 | 21.73 | 22.22 | 20.41 | 21.00 | 21.00 | -1.59% | 8,486,765 |
| Jan 13, 2026 | 21.00 | 21.49 | 20.98 | 21.34 | 21.34 | 4.05% | 5,124,196 |
| Jan 12, 2026 | 20.15 | 20.70 | 19.93 | 20.51 | 20.51 | 2.09% | 2,401,047 |
| Jan 9, 2026 | 20.20 | 20.66 | 20.09 | 20.09 | 20.09 | 0.30% | 3,444,084 |
| Jan 8, 2026 | 19.08 | 20.08 | 18.94 | 20.03 | 20.03 | 7.40% | 5,197,979 |
| Jan 7, 2026 | 18.88 | 18.92 | 18.49 | 18.65 | 18.65 | -1.69% | 3,969,889 |
| Jan 6, 2026 | 19.95 | 20.00 | 18.93 | 18.97 | 18.97 | -4.29% | 3,275,055 |
| Jan 5, 2026 | 19.53 | 19.86 | 19.31 | 19.82 | 19.82 | 2.85% | 2,701,772 |
| Jan 2, 2026 | 18.99 | 19.35 | 18.85 | 19.27 | 19.27 | -0.26% | 2,241,320 |
| Dec 31, 2025 | 19.88 | 19.90 | 19.19 | 19.32 | 19.32 | -1.63% | 2,160,203 |
| Dec 30, 2025 | 19.91 | 19.95 | 19.62 | 19.64 | 19.64 | 0.46% | 1,125,047 |
| Dec 29, 2025 | 19.70 | 19.85 | 19.54 | 19.55 | 19.55 | 2.52% | 3,306,616 |
| Dec 26, 2025 | 19.62 | 19.68 | 18.93 | 19.07 | 19.07 | -4.27% | 3,278,630 |
| Dec 24, 2025 | 20.00 | 20.07 | 19.78 | 19.92 | 19.92 | -0.05% | 1,134,047 |
| Dec 23, 2025 | 19.69 | 19.96 | 19.59 | 19.93 | 19.93 | 1.12% | 1,577,416 |
| Dec 22, 2025 | 19.65 | 19.77 | 19.49 | 19.71 | 19.71 | 4.34% | 3,935,733 |
| Dec 19, 2025 | 18.79 | 18.98 | 18.67 | 18.89 | 18.89 | 1.78% | 1,241,890 |
| Dec 18, 2025 | 18.87 | 18.90 | 18.51 | 18.56 | 18.56 | -2.01% | 1,856,575 |
| Dec 17, 2025 | 18.64 | 18.98 | 18.46 | 18.94 | 18.94 | 4.18% | 2,763,985 |
| Dec 16, 2025 | 18.50 | 18.52 | 18.12 | 18.18 | 18.18 | -4.52% | 3,523,806 |
| Dec 15, 2025 | 19.23 | 19.25 | 18.83 | 19.04 | 19.04 | -1.75% | 2,513,055 |
| Dec 12, 2025 | 19.42 | 19.51 | 19.22 | 19.38 | 19.38 | -1.57% | 2,001,862 |
| Dec 11, 2025 | 19.31 | 19.69 | 19.20 | 19.69 | 19.69 | -3.00% | 4,081,235 |
| Dec 10, 2025 | 19.75 | 20.35 | 19.58 | 20.30 | 20.30 | 1.60% | 3,000,556 |
| Dec 9, 2025 | 20.17 | 20.19 | 19.86 | 19.98 | 19.98 | -0.89% | 2,104,914 |
| Dec 8, 2025 | 20.32 | 20.47 | 20.09 | 20.16 | 20.16 | -3.49% | 2,260,083 |
| Dec 5, 2025 | 20.56 | 21.06 | 20.56 | 20.89 | 20.89 | 1.46% | 1,457,054 |
| Dec 4, 2025 | 20.32 | 20.83 | 20.18 | 20.59 | 20.59 | 1.43% | 1,657,800 |
| Dec 3, 2025 | 20.39 | 20.65 | 20.17 | 20.30 | 20.30 | 1.00% | 1,624,855 |
| Dec 2, 2025 | 20.34 | 20.58 | 19.94 | 20.10 | 20.10 | -2.43% | 2,730,568 |
| Dec 1, 2025 | 20.33 | 20.69 | 20.33 | 20.60 | 20.60 | 0.15% | 1,381,107 |
| Nov 28, 2025 | 20.30 | 20.73 | 20.30 | 20.57 | 20.57 | 2.03% | 1,689,186 |
| Nov 26, 2025 | 19.66 | 20.24 | 19.66 | 20.16 | 20.16 | 1.82% | 2,111,218 |
| Nov 25, 2025 | 19.57 | 19.91 | 19.26 | 19.80 | 19.80 | -2.46% | 3,334,105 |
| Nov 24, 2025 | 19.75 | 20.35 | 19.55 | 20.30 | 20.30 | 2.84% | 1,887,483 |
| Nov 21, 2025 | 19.74 | 19.86 | 19.38 | 19.74 | 19.74 | -1.89% | 3,591,943 |
| Nov 20, 2025 | 20.66 | 20.92 | 20.07 | 20.12 | 20.12 | -1.71% | 2,774,205 |
| Nov 19, 2025 | 20.41 | 20.57 | 20.20 | 20.47 | 20.47 | -4.52% | 2,841,780 |
| Nov 18, 2025 | 20.92 | 21.54 | 20.74 | 21.44 | 21.44 | 2.29% | 1,736,701 |
| Nov 17, 2025 | 21.11 | 21.18 | 20.92 | 20.96 | 20.96 | -0.10% | 1,101,817 |
| Nov 14, 2025 | 20.94 | 21.24 | 20.87 | 20.98 | 20.98 | 3.20% | 2,328,232 |
| Nov 13, 2025 | 20.63 | 20.67 | 20.31 | 20.33 | 20.33 | -0.05% | 1,457,882 |
| Nov 12, 2025 | 21.08 | 21.08 | 20.29 | 20.34 | 20.34 | -7.08% | 4,232,377 |
| Nov 11, 2025 | 21.70 | 22.03 | 21.70 | 21.89 | 21.89 | 2.39% | 2,218,566 |