ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEARCA: UCO · Real-Time Price · USD
26.34
+1.16 (4.61%)
Dec 3, 2024, 4:00 PM EST - Market closed
UCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 25.92 | 26.54 | 25.69 | 26.34 | 26.34 | 4.61% | 2,931,587 |
| Dec 2, 2024 | 25.74 | 25.79 | 24.98 | 25.18 | 25.18 | -1.41% | 2,182,733 |
| Nov 29, 2024 | 25.91 | 26.18 | 25.46 | 25.54 | 25.54 | 0.04% | 1,052,556 |
| Nov 27, 2024 | 25.55 | 25.98 | 25.15 | 25.53 | 25.53 | -0.12% | 1,620,452 |
| Nov 26, 2024 | 26.09 | 26.63 | 25.18 | 25.56 | 25.56 | -0.97% | 2,322,882 |
| Nov 25, 2024 | 26.25 | 26.51 | 25.57 | 25.81 | 25.81 | -4.90% | 2,510,346 |
| Nov 22, 2024 | 26.49 | 27.36 | 26.35 | 27.14 | 27.14 | 1.88% | 1,691,962 |
| Nov 21, 2024 | 26.61 | 26.67 | 26.17 | 26.64 | 26.64 | 2.42% | 1,794,452 |
| Nov 20, 2024 | 26.54 | 26.55 | 25.78 | 26.01 | 26.01 | -0.84% | 1,251,015 |
| Nov 19, 2024 | 26.36 | 26.58 | 25.72 | 26.23 | 26.23 | 0.46% | 2,064,892 |
| Nov 18, 2024 | 25.36 | 26.21 | 25.35 | 26.11 | 26.11 | 6.22% | 3,468,703 |
| Nov 15, 2024 | 25.20 | 25.53 | 24.43 | 24.58 | 24.58 | -3.42% | 3,198,369 |
| Nov 14, 2024 | 26.00 | 26.01 | 25.19 | 25.45 | 25.45 | 0.99% | 2,053,403 |
| Nov 13, 2024 | 25.00 | 25.63 | 24.51 | 25.20 | 25.20 | -0.16% | 3,567,274 |
| Nov 12, 2024 | 26.00 | 26.00 | 25.18 | 25.24 | 25.24 | -1.06% | 2,299,223 |
| Nov 11, 2024 | 25.59 | 25.74 | 25.23 | 25.51 | 25.51 | -4.71% | 3,356,475 |
| Nov 8, 2024 | 27.20 | 27.24 | 26.37 | 26.77 | 26.77 | -3.32% | 2,089,249 |
| Nov 7, 2024 | 27.15 | 28.11 | 26.89 | 27.69 | 27.69 | 0.87% | 2,925,176 |
| Nov 6, 2024 | 26.53 | 27.93 | 26.53 | 27.45 | 27.45 | -0.07% | 2,180,395 |
| Nov 5, 2024 | 27.67 | 27.89 | 27.13 | 27.47 | 27.47 | 0.73% | 1,748,044 |
| Nov 4, 2024 | 27.10 | 27.38 | 26.72 | 27.27 | 27.27 | 5.25% | 2,468,128 |
| Nov 1, 2024 | 26.94 | 27.01 | 25.88 | 25.91 | 25.91 | -2.23% | 2,032,068 |
| Oct 31, 2024 | 25.77 | 26.63 | 25.51 | 26.50 | 26.50 | 3.84% | 3,616,458 |
| Oct 30, 2024 | 25.05 | 25.65 | 24.87 | 25.52 | 25.52 | 4.21% | 3,917,123 |
| Oct 29, 2024 | 24.75 | 24.83 | 24.12 | 24.49 | 24.49 | -1.69% | 4,050,757 |
| Oct 28, 2024 | 24.64 | 25.10 | 24.55 | 24.91 | 24.91 | -9.75% | 7,821,144 |
| Oct 25, 2024 | 27.31 | 27.73 | 26.98 | 27.60 | 27.60 | 2.95% | 3,382,125 |
| Oct 24, 2024 | 27.20 | 27.44 | 26.30 | 26.81 | 26.81 | -0.81% | 2,261,375 |
| Oct 23, 2024 | 27.01 | 27.33 | 26.66 | 27.03 | 27.03 | -1.13% | 1,772,926 |
| Oct 22, 2024 | 26.81 | 27.77 | 26.71 | 27.34 | 27.34 | 4.27% | 3,291,822 |
| Oct 21, 2024 | 26.39 | 26.61 | 25.96 | 26.22 | 26.22 | 1.94% | 2,616,684 |
| Oct 18, 2024 | 25.95 | 26.05 | 25.19 | 25.72 | 25.72 | -2.72% | 4,448,302 |
| Oct 17, 2024 | 26.16 | 26.55 | 25.62 | 26.44 | 26.44 | 0.65% | 2,196,379 |
| Oct 16, 2024 | 26.31 | 26.46 | 25.80 | 26.27 | 26.27 | -1.39% | 2,659,100 |
| Oct 15, 2024 | 26.47 | 26.74 | 25.93 | 26.64 | 26.64 | -7.50% | 5,079,998 |
| Oct 14, 2024 | 28.77 | 29.10 | 28.41 | 28.80 | 28.80 | -2.77% | 3,071,177 |
| Oct 11, 2024 | 29.32 | 29.83 | 29.09 | 29.62 | 29.62 | -0.20% | 1,926,927 |
| Oct 10, 2024 | 28.74 | 29.86 | 28.46 | 29.68 | 29.68 | 5.25% | 3,100,356 |
| Oct 9, 2024 | 27.71 | 28.37 | 27.29 | 28.20 | 28.20 | -2.29% | 3,337,476 |
| Oct 8, 2024 | 29.37 | 29.45 | 27.98 | 28.86 | 28.86 | -6.18% | 6,183,128 |
| Oct 7, 2024 | 29.55 | 30.84 | 29.48 | 30.76 | 30.76 | 6.81% | 3,876,750 |
| Oct 4, 2024 | 28.99 | 29.44 | 28.60 | 28.80 | 28.80 | 0.21% | 4,296,549 |
| Oct 3, 2024 | 27.69 | 28.94 | 27.48 | 28.74 | 28.74 | 6.33% | 6,022,719 |
| Oct 2, 2024 | 27.76 | 27.95 | 26.36 | 27.03 | 27.03 | 1.16% | 4,827,985 |
| Oct 1, 2024 | 24.98 | 27.53 | 24.91 | 26.72 | 26.72 | 5.11% | 8,359,189 |
| Sep 30, 2024 | 25.33 | 25.88 | 25.04 | 25.42 | 25.42 | -0.12% | 2,383,454 |
| Sep 27, 2024 | 24.89 | 25.48 | 24.55 | 25.45 | 25.45 | 2.99% | 2,537,123 |
| Sep 26, 2024 | 24.91 | 25.44 | 24.50 | 24.71 | 24.71 | -5.65% | 4,934,286 |
| Sep 25, 2024 | 26.67 | 26.97 | 25.85 | 26.19 | 26.19 | -3.39% | 2,961,650 |
| Sep 24, 2024 | 27.40 | 27.45 | 26.81 | 27.11 | 27.11 | 2.61% | 1,791,745 |
| Sep 23, 2024 | 26.74 | 27.14 | 25.65 | 26.42 | 26.42 | -1.09% | 2,339,445 |
| Sep 20, 2024 | 26.44 | 26.81 | 26.17 | 26.71 | 26.71 | 0.56% | 1,332,801 |
| Sep 19, 2024 | 26.39 | 26.92 | 26.13 | 26.56 | 26.56 | 4.32% | 2,091,060 |
| Sep 18, 2024 | 25.67 | 26.23 | 25.35 | 25.46 | 25.46 | -2.49% | 1,949,741 |
| Sep 17, 2024 | 25.58 | 26.43 | 25.56 | 26.11 | 26.11 | 1.91% | 2,319,395 |
| Sep 16, 2024 | 25.46 | 25.78 | 25.20 | 25.62 | 25.62 | 2.48% | 1,491,061 |
| Sep 13, 2024 | 25.25 | 25.64 | 24.60 | 25.00 | 25.00 | -0.56% | 1,903,793 |
| Sep 12, 2024 | 24.63 | 25.45 | 24.26 | 25.14 | 25.14 | 4.88% | 3,054,855 |
| Sep 11, 2024 | 24.02 | 24.35 | 23.08 | 23.97 | 23.97 | 2.22% | 3,401,093 |
| Sep 10, 2024 | 24.89 | 24.91 | 22.88 | 23.45 | 23.45 | -5.33% | 9,534,872 |
| Sep 9, 2024 | 24.52 | 25.08 | 24.29 | 24.77 | 24.77 | -0.36% | 2,522,969 |
| Sep 6, 2024 | 25.85 | 26.06 | 24.32 | 24.86 | 24.86 | -2.78% | 7,051,896 |
| Sep 5, 2024 | 25.84 | 26.37 | 25.31 | 25.57 | 25.57 | 1.35% | 3,018,436 |
| Sep 4, 2024 | 25.82 | 26.39 | 25.19 | 25.23 | 25.23 | -3.52% | 3,440,570 |
| Sep 3, 2024 | 26.79 | 26.79 | 25.94 | 26.15 | 26.15 | -7.63% | 6,585,566 |
| Aug 30, 2024 | 28.78 | 28.78 | 28.10 | 28.31 | 28.31 | -5.03% | 3,499,622 |
| Aug 29, 2024 | 29.67 | 30.18 | 29.34 | 29.81 | 29.81 | 3.08% | 1,655,364 |
| Aug 28, 2024 | 29.04 | 29.58 | 28.65 | 28.92 | 28.92 | -2.69% | 2,098,076 |
| Aug 27, 2024 | 30.37 | 30.53 | 29.52 | 29.72 | 29.72 | -2.88% | 2,091,901 |
| Aug 26, 2024 | 30.88 | 31.04 | 30.54 | 30.60 | 30.60 | 4.22% | 2,608,267 |
| Aug 23, 2024 | 28.94 | 29.50 | 28.88 | 29.36 | 29.36 | 4.74% | 2,058,304 |
| Aug 22, 2024 | 27.66 | 28.49 | 27.55 | 28.03 | 28.03 | 1.89% | 2,799,895 |
| Aug 21, 2024 | 28.61 | 28.96 | 27.18 | 27.51 | 27.51 | -2.86% | 4,700,921 |
| Aug 20, 2024 | 28.99 | 29.15 | 28.25 | 28.32 | 28.32 | -1.80% | 2,616,347 |
| Aug 19, 2024 | 30.06 | 30.19 | 28.61 | 28.84 | 28.84 | -3.96% | 3,695,806 |
| Aug 16, 2024 | 30.02 | 30.32 | 29.69 | 30.03 | 30.03 | -2.85% | 1,706,481 |
| Aug 15, 2024 | 30.77 | 31.28 | 30.72 | 30.91 | 30.91 | 2.15% | 1,112,341 |
| Aug 14, 2024 | 30.98 | 31.08 | 30.10 | 30.26 | 30.26 | -2.01% | 1,443,328 |
| Aug 13, 2024 | 31.38 | 31.44 | 30.68 | 30.88 | 30.88 | -2.12% | 1,622,130 |
| Aug 12, 2024 | 30.76 | 31.99 | 30.53 | 31.55 | 31.55 | 4.78% | 2,242,535 |
| Aug 9, 2024 | 29.73 | 30.16 | 29.41 | 30.11 | 30.11 | 1.90% | 1,867,870 |
| Aug 8, 2024 | 28.91 | 29.76 | 28.83 | 29.55 | 29.55 | 1.69% | 1,580,893 |
| Aug 7, 2024 | 28.59 | 29.36 | 28.44 | 29.06 | 29.06 | 5.02% | 2,824,685 |
| Aug 6, 2024 | 27.37 | 28.34 | 27.32 | 27.67 | 27.67 | -2.60% | 3,137,617 |
| Aug 5, 2024 | 27.31 | 28.42 | 27.22 | 28.41 | 28.41 | 0.42% | 3,170,606 |
| Aug 2, 2024 | 28.84 | 28.84 | 27.66 | 28.29 | 28.29 | -7.58% | 4,923,469 |
| Aug 1, 2024 | 31.64 | 31.70 | 30.11 | 30.61 | 30.61 | -2.89% | 2,742,537 |
| Jul 31, 2024 | 30.64 | 31.61 | 30.38 | 31.52 | 31.52 | 7.25% | 2,381,845 |
| Jul 30, 2024 | 29.31 | 29.51 | 29.03 | 29.39 | 29.39 | -1.08% | 2,224,664 |
| Jul 29, 2024 | 30.74 | 30.89 | 29.40 | 29.71 | 29.71 | -1.98% | 2,154,616 |
| Jul 26, 2024 | 30.72 | 30.78 | 29.77 | 30.31 | 30.31 | -2.85% | 1,679,870 |
| Jul 25, 2024 | 30.32 | 31.40 | 29.88 | 31.20 | 31.20 | 1.23% | 1,618,455 |
| Jul 24, 2024 | 30.78 | 31.24 | 30.42 | 30.82 | 30.82 | 0.65% | 1,355,271 |
| Jul 23, 2024 | 30.99 | 31.11 | 30.13 | 30.62 | 30.62 | -2.55% | 1,645,797 |
| Jul 22, 2024 | 31.08 | 31.57 | 30.82 | 31.42 | 31.42 | -0.73% | 1,352,403 |
| Jul 19, 2024 | 32.72 | 33.20 | 31.48 | 31.65 | 31.65 | -4.21% | 1,815,485 |
| Jul 18, 2024 | 33.42 | 33.70 | 32.93 | 33.04 | 33.04 | -1.05% | 1,001,388 |
| Jul 17, 2024 | 33.20 | 33.54 | 33.13 | 33.39 | 33.39 | 2.27% | 1,162,137 |
| Jul 16, 2024 | 32.38 | 32.93 | 32.36 | 32.65 | 32.65 | -2.39% | 1,082,510 |
| Jul 15, 2024 | 33.58 | 33.63 | 33.13 | 33.45 | 33.45 | -0.45% | 877,176 |