Skip to main content
logo
ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEARCA: UCO · Real-Time Price · USD
23.27
-0.27 (-1.15%)
At close: Aug 29, 2025, 4:00 PM
23.34
+0.07 (0.30%)
After-hours: Aug 29, 2025, 8:00 PM EDT

UCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202523.5723.6223.2223.2723.27-1.15%774,128
Aug 28, 202523.3323.7822.9423.5423.541.38%2,023,741
Aug 27, 202523.0123.4323.0123.2223.221.04%1,484,779
Aug 26, 202523.3123.5922.8922.9822.98-4.25%2,439,555
Aug 25, 202523.6924.2023.6924.0024.002.56%1,859,150
Aug 22, 202523.1723.4123.1223.4023.401.17%2,273,961
Aug 21, 202522.7023.2722.6323.1323.131.72%1,430,839
Aug 20, 202522.5322.8522.3122.7422.742.99%2,403,124
Aug 19, 202522.1022.2821.9422.0822.08-1.95%2,238,712
Aug 18, 202522.0522.6921.8022.5222.521.17%2,527,392
Aug 15, 202522.1822.4922.0222.2622.26-2.02%3,487,538
Aug 14, 202522.6122.7522.3422.7222.722.43%2,032,443
Aug 13, 202522.3122.3721.6922.1822.18-1.20%3,091,849
Aug 12, 202522.5522.7522.3522.4522.45-1.66%2,214,161
Aug 11, 202522.8022.9922.5222.8322.831.38%1,511,848
Aug 8, 202522.9023.1022.0422.5222.52-0.62%3,702,458
Aug 7, 202522.9523.1522.6222.6622.66-0.04%2,215,440
Aug 6, 202524.0224.3022.4422.6722.67-2.83%6,263,025
Aug 5, 202523.6523.7123.2723.3323.33-2.43%3,205,095
Aug 4, 202523.5524.3723.4923.9123.91-1.81%2,514,623
Aug 1, 202525.7125.7724.2724.3524.35-6.02%4,493,178
Jul 31, 202526.0826.4125.5625.9125.91-3.03%2,182,951
Jul 30, 202526.4026.7926.1626.7226.721.67%2,767,942
Jul 29, 202525.1326.5625.0626.2826.285.42%4,212,679
Jul 28, 202524.6224.9524.4324.9324.935.90%2,891,286
Jul 25, 202524.2224.2223.5323.5423.54-2.93%1,913,314
Jul 24, 202524.1124.3823.7424.2524.251.51%2,615,987
Jul 23, 202523.6523.9423.4923.8923.890.38%1,893,000
Jul 22, 202523.7123.8723.4623.8023.80-0.75%3,052,658
Jul 21, 202523.9824.1223.7123.9823.98-0.37%1,628,260
Jul 18, 202524.4824.6924.0324.0724.07-0.41%2,410,457
Jul 17, 202523.5524.1723.4924.1724.172.46%1,808,992
Jul 16, 202523.2723.6723.0923.5923.59-0.55%1,866,759
Jul 15, 202523.8424.0923.5823.7223.72-0.55%2,053,516
Jul 14, 202524.5224.5223.7823.8523.85-2.93%3,089,722
Jul 11, 202523.9724.5823.9424.5724.574.38%1,768,691
Jul 10, 202523.5123.8023.3423.5423.54-2.81%1,853,764
Jul 9, 202524.0424.5123.9124.2224.22-0.57%1,707,134
Jul 8, 202523.8724.6623.8524.3624.361.75%1,930,685
Jul 7, 202523.5024.1523.3823.9423.942.57%2,809,434
Jul 3, 202523.2223.4823.0423.3423.34-0.34%1,364,829
Jul 2, 202522.9823.6822.5723.4223.422.76%2,392,701
Jul 1, 202522.6022.8322.4022.7922.791.70%2,156,467
Jun 30, 202522.5322.6422.2222.4122.410.27%1,646,253
Jun 27, 202522.6622.8422.1322.3522.35-1.19%3,610,462
Jun 26, 202522.5723.1022.3922.6222.621.07%3,445,536
Jun 25, 202522.4322.8822.2022.3822.38-1.37%3,388,843
Jun 24, 202523.0123.3122.2622.6922.69-8.29%6,434,489
Jun 23, 202528.1628.4224.7324.7424.74-11.23%18,953,751
Jun 20, 202527.4428.0027.3227.8727.871.53%4,660,526