ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEARCA: UCO · Real-Time Price · USD
22.52
-0.14 (-0.62%)
Aug 8, 2025, 4:00 PM - Market closed
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 22.90 | 23.10 | 22.04 | 22.52 | 22.52 | -0.62% | 3,668,652 |
| 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 |
| Jul 16, 2025 | 23.27 | 23.67 | 23.09 | 23.59 | 23.59 | -0.55% | 1,866,759 |
| Jul 15, 2025 | 23.84 | 24.09 | 23.58 | 23.72 | 23.72 | -0.55% | 2,053,516 |
| Jul 14, 2025 | 24.52 | 24.52 | 23.78 | 23.85 | 23.85 | -2.93% | 3,089,722 |
| Jul 11, 2025 | 23.97 | 24.58 | 23.94 | 24.57 | 24.57 | 4.38% | 1,768,691 |
| Jul 10, 2025 | 23.51 | 23.80 | 23.34 | 23.54 | 23.54 | -2.81% | 1,853,764 |
| Jul 9, 2025 | 24.04 | 24.51 | 23.91 | 24.22 | 24.22 | -0.57% | 1,707,134 |
| Jul 8, 2025 | 23.87 | 24.66 | 23.85 | 24.36 | 24.36 | 1.75% | 1,930,685 |
| Jul 7, 2025 | 23.50 | 24.15 | 23.38 | 23.94 | 23.94 | 2.57% | 2,809,434 |
| Jul 3, 2025 | 23.22 | 23.48 | 23.04 | 23.34 | 23.34 | -0.34% | 1,364,829 |
| Jul 2, 2025 | 22.98 | 23.68 | 22.57 | 23.42 | 23.42 | 2.76% | 2,392,701 |
| Jul 1, 2025 | 22.60 | 22.83 | 22.40 | 22.79 | 22.79 | 1.70% | 2,156,467 |
| Jun 30, 2025 | 22.53 | 22.64 | 22.22 | 22.41 | 22.41 | 0.27% | 1,646,253 |
| Jun 27, 2025 | 22.66 | 22.84 | 22.13 | 22.35 | 22.35 | -1.19% | 3,610,462 |
| Jun 26, 2025 | 22.57 | 23.10 | 22.39 | 22.62 | 22.62 | 1.07% | 3,445,536 |
| Jun 25, 2025 | 22.43 | 22.88 | 22.20 | 22.38 | 22.38 | -1.37% | 3,388,843 |
| Jun 24, 2025 | 23.01 | 23.31 | 22.26 | 22.69 | 22.69 | -8.29% | 6,434,489 |
| Jun 23, 2025 | 28.16 | 28.42 | 24.73 | 24.74 | 24.74 | -11.23% | 18,953,751 |
| Jun 20, 2025 | 27.44 | 28.00 | 27.32 | 27.87 | 27.87 | 1.53% | 4,660,526 |
| Jun 18, 2025 | 27.88 | 28.06 | 26.34 | 27.45 | 27.45 | -0.07% | 9,722,152 |
| Jun 17, 2025 | 26.63 | 27.82 | 26.42 | 27.47 | 27.47 | 6.51% | 8,442,513 |
| Jun 16, 2025 | 25.85 | 26.10 | 24.33 | 25.79 | 25.79 | -1.26% | 10,360,640 |
| Jun 13, 2025 | 26.47 | 26.61 | 25.46 | 26.12 | 26.12 | 8.65% | 12,605,883 |
| Jun 12, 2025 | 23.54 | 24.18 | 23.39 | 24.04 | 24.04 | 0.71% | 3,282,814 |
| Jun 11, 2025 | 23.08 | 24.25 | 22.95 | 23.87 | 23.87 | 6.56% | 3,634,537 |
| Jun 10, 2025 | 22.70 | 23.13 | 22.26 | 22.40 | 22.40 | -0.97% | 1,727,296 |
| Jun 9, 2025 | 22.47 | 22.72 | 22.29 | 22.62 | 22.62 | 1.12% | 1,060,329 |
| Jun 6, 2025 | 21.91 | 22.47 | 21.91 | 22.37 | 22.37 | 2.90% | 1,425,465 |
| Jun 5, 2025 | 22.00 | 22.08 | 21.69 | 21.74 | 21.74 | 1.35% | 1,096,651 |
| Jun 4, 2025 | 21.84 | 22.07 | 21.07 | 21.45 | 21.45 | -1.74% | 3,594,513 |
| Jun 3, 2025 | 21.56 | 22.04 | 21.45 | 21.83 | 21.83 | 1.58% | 1,544,217 |
| Jun 2, 2025 | 21.59 | 21.63 | 21.02 | 21.49 | 21.49 | 6.12% | 3,537,467 |
| May 30, 2025 | 20.34 | 20.35 | 19.70 | 20.25 | 20.25 | -1.07% | 2,996,854 |
| May 29, 2025 | 20.81 | 20.81 | 20.37 | 20.47 | 20.47 | -2.66% | 2,360,962 |