Skip to main content
logo
ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEARCA: UCO · Real-Time Price · USD
20.12
-0.35 (-1.71%)
At close: Nov 20, 2025, 4:00 PM EST
19.80
-0.32 (-1.59%)
Pre-market: Nov 21, 2025, 4:33 AM EST

UCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202520.6620.9220.0720.1220.12-1.71%2,708,834
Nov 19, 202520.4120.5720.2020.4720.47-4.52%2,841,780
Nov 18, 202520.9221.5420.7421.4421.442.29%1,736,701
Nov 17, 202521.1121.1820.9220.9620.96-0.10%1,101,817
Nov 14, 202520.9421.2420.8720.9820.983.20%2,328,232
Nov 13, 202520.6320.6720.3120.3320.33-0.05%1,457,882
Nov 12, 202521.0821.0820.2920.3420.34-7.08%4,232,377
Nov 11, 202521.7022.0321.7021.8921.892.39%2,218,566
Nov 10, 202521.3021.4420.9521.3821.381.04%1,752,813
Nov 7, 202521.1021.2120.8921.1621.161.10%1,600,086
Nov 6, 202520.9021.0420.6820.9320.93-0.38%2,102,217
Nov 5, 202521.2721.6520.9721.0121.01-1.68%1,882,236
Nov 4, 202521.3121.6521.2421.3721.37-1.38%1,649,353
Nov 3, 202521.5721.8921.3421.6721.670.98%1,693,410
Oct 31, 202521.4921.6521.2221.4621.461.42%2,342,427
Oct 30, 202520.9921.5020.8721.1621.16-0.52%1,520,564
Oct 29, 202521.2321.5421.1921.2721.271.33%1,609,714
Oct 28, 202521.2121.3320.8320.9920.99-2.78%2,946,055
Oct 27, 202521.6021.8321.4221.5921.590.37%1,979,465
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