Skip to main content
logo
ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEARCA: UCO · Real-Time Price · USD
21.59
+0.08 (0.37%)
At close: Oct 27, 2025, 4:00 PM EDT
21.67
+0.08 (0.37%)
After-hours: Oct 27, 2025, 4:26 PM EDT

UCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202521.6021.8321.5721.57-0.28%1,538,529
Oct 24, 202521.6221.8921.4721.5121.510.47%2,662,850
Oct 23, 202521.5921.9321.3821.4121.412.54%4,226,333
Oct 22, 202520.4321.1520.3620.8820.884.98%4,229,781
Oct 21, 202519.8320.2219.3519.8919.891.02%3,565,543
Oct 20, 202519.4019.7819.3719.6919.69-0.35%2,322,239
Oct 17, 202519.6719.8919.5719.7619.760.92%2,035,530
Oct 16, 202520.2120.2819.4319.5819.58-3.17%4,160,101
Oct 15, 202520.4820.5420.0520.2220.220.20%2,749,087
Oct 14, 202520.2120.4419.9420.1820.18-3.49%3,022,657
Oct 13, 202520.7521.0020.5220.9120.913.26%2,426,350
Oct 10, 202520.9521.2220.1820.2520.25-7.41%5,445,352
Oct 9, 202522.4422.4921.6721.8721.87-1.88%1,502,688
Oct 8, 202522.2922.5622.1722.2922.290.32%1,553,586
Oct 7, 202521.8922.2221.7622.2222.220.36%1,522,669
Oct 6, 202521.8922.2421.8522.1422.142.79%2,270,614
Oct 3, 202521.5821.7921.5021.5421.540.23%2,258,882
Oct 2, 202521.8222.1421.3521.4921.49-3.29%3,943,998
Oct 1, 202521.9722.3821.8422.2222.22-1.16%3,558,632
Sep 30, 202522.5522.7722.2922.4822.48-1.88%2,673,887
Sep 29, 202523.3523.3822.8222.9122.91-4.86%2,090,280
Sep 26, 202524.1324.7324.0524.0824.080.25%1,770,718
Sep 25, 202523.5924.0223.3824.0224.021.35%1,266,765
Sep 24, 202523.5423.8523.3723.7023.701.89%1,642,923
Sep 23, 202522.9223.4022.9123.2623.263.47%2,097,784
Sep 22, 202522.1622.6122.1222.4822.480.13%1,039,342
Sep 19, 202522.7222.9322.3422.4522.45-2.90%1,942,382
Sep 18, 202523.4023.6522.9523.1223.12-0.82%1,408,122
Sep 17, 202523.6923.8123.1723.3123.31-2.10%991,856
Sep 16, 202523.5923.9323.4523.8123.812.85%1,235,834
Sep 15, 202523.1723.3923.0423.1523.151.94%1,189,195
Sep 12, 202523.0723.2422.7122.7122.710.80%1,777,202
Sep 11, 202522.5822.7622.5022.5322.53-3.88%2,173,763
Sep 10, 202523.0823.5522.9423.4423.443.08%2,106,293
Sep 9, 202523.0623.3122.7322.7422.740.89%1,881,912
Sep 8, 202522.6022.7622.2822.5422.541.49%1,926,406
Sep 5, 202522.4322.4521.8922.2122.21-3.31%3,606,443
Sep 4, 202522.8523.2022.7922.9722.97-1.88%1,682,714
Sep 3, 202523.8623.9923.3523.4123.41-4.37%2,272,409
Sep 2, 202524.0424.5823.8324.4824.485.20%1,786,450
Aug 29, 202523.5723.6223.2223.2723.27-1.15%774,128
Aug 28, 202523.3323.7822.9423.5423.541.38%2,023,741
Aug 27, 202523.0123.4323.0123.2223.221.04%1,484,779
Aug 26, 202523.3123.5922.8922.9822.98-4.25%2,439,555
Aug 25, 202523.6924.2023.6924.0024.002.56%1,859,150
Aug 22, 202523.1723.4123.1223.4023.401.17%2,273,961
Aug 21, 202522.7023.2722.6323.1323.131.72%1,430,839
Aug 20, 202522.5322.8522.3122.7422.742.99%2,403,124
Aug 19, 202522.1022.2821.9422.0822.08-1.95%2,238,712
Aug 18, 202522.0522.6921.8022.5222.521.17%2,527,392