ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEARCA: UCO · Real-Time Price · USD
19.27
-0.05 (-0.26%)
At close: Jan 2, 2026, 4:00 PM EST
19.56
+0.29 (1.50%)
Pre-market: Jan 5, 2026, 9:22 AM EST
UCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 21.30 | 21.44 | 20.95 | 21.38 | 21.38 | 1.04% | 1,752,813 |
| Nov 7, 2025 | 21.10 | 21.21 | 20.89 | 21.16 | 21.16 | 1.10% | 1,600,086 |
| Nov 6, 2025 | 20.90 | 21.04 | 20.68 | 20.93 | 20.93 | -0.38% | 2,102,217 |
| Nov 5, 2025 | 21.27 | 21.65 | 20.97 | 21.01 | 21.01 | -1.68% | 1,882,236 |
| Nov 4, 2025 | 21.31 | 21.65 | 21.24 | 21.37 | 21.37 | -1.38% | 1,649,353 |
| Nov 3, 2025 | 21.57 | 21.89 | 21.34 | 21.67 | 21.67 | 0.98% | 1,693,410 |
| Oct 31, 2025 | 21.49 | 21.65 | 21.22 | 21.46 | 21.46 | 1.42% | 2,342,427 |
| Oct 30, 2025 | 20.99 | 21.50 | 20.87 | 21.16 | 21.16 | -0.52% | 1,520,564 |
| Oct 29, 2025 | 21.23 | 21.54 | 21.19 | 21.27 | 21.27 | 1.33% | 1,609,714 |
| Oct 28, 2025 | 21.21 | 21.33 | 20.83 | 20.99 | 20.99 | -2.78% | 2,946,055 |
| Oct 27, 2025 | 21.60 | 21.83 | 21.42 | 21.59 | 21.59 | 0.37% | 1,979,465 |
| Oct 24, 2025 | 21.62 | 21.89 | 21.47 | 21.51 | 21.51 | 0.47% | 2,662,850 |
| Oct 23, 2025 | 21.59 | 21.93 | 21.38 | 21.41 | 21.41 | 2.54% | 4,226,333 |
| Oct 22, 2025 | 20.43 | 21.15 | 20.36 | 20.88 | 20.88 | 4.98% | 4,229,781 |