ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEARCA: UCO · Real-Time Price · USD
23.92
+0.21 (0.91%)
Sep 25, 2025, 3:26 PM EDT - Market open
UCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 23.59 | 23.87 | 23.38 | 23.65 | - | -0.21% | 517,600 |
| Sep 24, 2025 | 23.54 | 23.85 | 23.37 | 23.70 | 23.70 | 1.89% | 1,642,923 |
| Sep 23, 2025 | 22.92 | 23.40 | 22.91 | 23.26 | 23.26 | 3.47% | 2,097,784 |
| Sep 22, 2025 | 22.16 | 22.61 | 22.12 | 22.48 | 22.48 | 0.13% | 1,039,342 |
| Sep 19, 2025 | 22.72 | 22.93 | 22.34 | 22.45 | 22.45 | -2.90% | 1,942,382 |
| Sep 18, 2025 | 23.40 | 23.65 | 22.95 | 23.12 | 23.12 | -0.82% | 1,408,122 |
| Sep 17, 2025 | 23.69 | 23.81 | 23.17 | 23.31 | 23.31 | -2.10% | 991,856 |
| Sep 16, 2025 | 23.59 | 23.93 | 23.45 | 23.81 | 23.81 | 2.85% | 1,235,834 |
| Sep 15, 2025 | 23.17 | 23.39 | 23.04 | 23.15 | 23.15 | 1.94% | 1,189,195 |
| Sep 12, 2025 | 23.07 | 23.24 | 22.71 | 22.71 | 22.71 | 0.80% | 1,777,202 |
| Sep 11, 2025 | 22.58 | 22.76 | 22.50 | 22.53 | 22.53 | -3.88% | 2,173,763 |
| Sep 10, 2025 | 23.08 | 23.55 | 22.94 | 23.44 | 23.44 | 3.08% | 2,106,293 |
| Sep 9, 2025 | 23.06 | 23.31 | 22.73 | 22.74 | 22.74 | 0.89% | 1,881,912 |
| Sep 8, 2025 | 22.60 | 22.76 | 22.28 | 22.54 | 22.54 | 1.49% | 1,926,406 |
| Sep 5, 2025 | 22.43 | 22.45 | 21.89 | 22.21 | 22.21 | -3.31% | 3,606,443 |
| Sep 4, 2025 | 22.85 | 23.20 | 22.79 | 22.97 | 22.97 | -1.88% | 1,682,714 |
| Sep 3, 2025 | 23.86 | 23.99 | 23.35 | 23.41 | 23.41 | -4.37% | 2,272,409 |
| Sep 2, 2025 | 24.04 | 24.58 | 23.83 | 24.48 | 24.48 | 5.20% | 1,786,450 |
| Aug 29, 2025 | 23.57 | 23.62 | 23.22 | 23.27 | 23.27 | -1.15% | 774,128 |
| Aug 28, 2025 | 23.33 | 23.78 | 22.94 | 23.54 | 23.54 | 1.38% | 2,023,741 |
| Aug 27, 2025 | 23.01 | 23.43 | 23.01 | 23.22 | 23.22 | 1.04% | 1,484,779 |
| Aug 26, 2025 | 23.31 | 23.59 | 22.89 | 22.98 | 22.98 | -4.25% | 2,439,555 |
| Aug 25, 2025 | 23.69 | 24.20 | 23.69 | 24.00 | 24.00 | 2.56% | 1,859,150 |
| Aug 22, 2025 | 23.17 | 23.41 | 23.12 | 23.40 | 23.40 | 1.17% | 2,273,961 |
| Aug 21, 2025 | 22.70 | 23.27 | 22.63 | 23.13 | 23.13 | 1.72% | 1,430,839 |
| Aug 20, 2025 | 22.53 | 22.85 | 22.31 | 22.74 | 22.74 | 2.99% | 2,403,124 |
| Aug 19, 2025 | 22.10 | 22.28 | 21.94 | 22.08 | 22.08 | -1.95% | 2,238,712 |
| Aug 18, 2025 | 22.05 | 22.69 | 21.80 | 22.52 | 22.52 | 1.17% | 2,527,392 |
| Aug 15, 2025 | 22.18 | 22.49 | 22.02 | 22.26 | 22.26 | -2.02% | 3,487,538 |
| Aug 14, 2025 | 22.61 | 22.75 | 22.34 | 22.72 | 22.72 | 2.43% | 2,032,443 |
| Aug 13, 2025 | 22.31 | 22.37 | 21.69 | 22.18 | 22.18 | -1.20% | 3,091,849 |
| Aug 12, 2025 | 22.55 | 22.75 | 22.35 | 22.45 | 22.45 | -1.66% | 2,214,161 |
| Aug 11, 2025 | 22.80 | 22.99 | 22.52 | 22.83 | 22.83 | 1.38% | 1,511,848 |
| Aug 8, 2025 | 22.90 | 23.10 | 22.04 | 22.52 | 22.52 | -0.62% | 3,702,458 |
| Aug 7, 2025 | 22.95 | 23.15 | 22.62 | 22.66 | 22.66 | -0.04% | 2,215,440 |
| Aug 6, 2025 | 24.02 | 24.30 | 22.44 | 22.67 | 22.67 | -2.83% | 6,263,025 |
| Aug 5, 2025 | 23.65 | 23.71 | 23.27 | 23.33 | 23.33 | -2.43% | 3,205,095 |
| Aug 4, 2025 | 23.55 | 24.37 | 23.49 | 23.91 | 23.91 | -1.81% | 2,514,623 |
| Aug 1, 2025 | 25.71 | 25.77 | 24.27 | 24.35 | 24.35 | -6.02% | 4,493,178 |
| Jul 31, 2025 | 26.08 | 26.41 | 25.56 | 25.91 | 25.91 | -3.03% | 2,182,951 |
| Jul 30, 2025 | 26.40 | 26.79 | 26.16 | 26.72 | 26.72 | 1.67% | 2,767,942 |
| Jul 29, 2025 | 25.13 | 26.56 | 25.06 | 26.28 | 26.28 | 5.42% | 4,212,679 |
| Jul 28, 2025 | 24.62 | 24.95 | 24.43 | 24.93 | 24.93 | 5.90% | 2,891,286 |
| Jul 25, 2025 | 24.22 | 24.22 | 23.53 | 23.54 | 23.54 | -2.93% | 1,913,314 |
| Jul 24, 2025 | 24.11 | 24.38 | 23.74 | 24.25 | 24.25 | 1.51% | 2,615,987 |
| Jul 23, 2025 | 23.65 | 23.94 | 23.49 | 23.89 | 23.89 | 0.38% | 1,893,000 |
| Jul 22, 2025 | 23.71 | 23.87 | 23.46 | 23.80 | 23.80 | -0.75% | 3,052,658 |
| Jul 21, 2025 | 23.98 | 24.12 | 23.71 | 23.98 | 23.98 | -0.37% | 1,628,260 |
| Jul 18, 2025 | 24.48 | 24.69 | 24.03 | 24.07 | 24.07 | -0.41% | 2,410,457 |
| Jul 17, 2025 | 23.55 | 24.17 | 23.49 | 24.17 | 24.17 | 2.46% | 1,808,992 |