ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEARCA: UCO · Real-Time Price · USD
21.74
+0.29 (1.35%)
At close: Jun 5, 2025, 4:00 PM
21.59
-0.15 (-0.69%)
Pre-market: Jun 6, 2025, 5:26 AM EDT
UCO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 28, 2025 | 21.36 | 21.69 | 21.00 | 21.03 | 21.03 | 0.86% | 2,680,809 |
May 27, 2025 | 20.84 | 20.89 | 20.38 | 20.85 | 20.85 | -1.60% | 2,012,041 |
May 23, 2025 | 20.55 | 21.26 | 20.55 | 21.19 | 21.19 | 2.12% | 1,528,556 |
May 22, 2025 | 20.68 | 21.00 | 20.55 | 20.75 | 20.75 | -1.57% | 972,828 |
May 21, 2025 | 21.85 | 21.85 | 21.06 | 21.08 | 21.08 | -2.18% | 2,340,440 |
May 20, 2025 | 21.40 | 21.66 | 21.11 | 21.55 | 21.55 | 0.80% | 1,249,217 |
May 19, 2025 | 21.22 | 21.69 | 21.09 | 21.38 | 21.38 | 0.38% | 2,024,472 |
May 16, 2025 | 21.23 | 21.56 | 21.03 | 21.30 | 21.30 | 0.52% | 1,420,512 |
May 15, 2025 | 21.13 | 21.30 | 20.82 | 21.19 | 21.19 | -2.84% | 2,016,972 |
May 14, 2025 | 22.19 | 22.30 | 21.80 | 21.81 | 21.81 | -2.11% | 1,343,340 |
May 13, 2025 | 21.75 | 22.50 | 21.74 | 22.28 | 22.28 | 4.70% | 2,943,815 |
May 12, 2025 | 21.95 | 22.07 | 21.23 | 21.28 | 21.28 | 3.05% | 3,090,788 |
May 9, 2025 | 20.38 | 20.73 | 20.34 | 20.65 | 20.65 | 2.23% | 1,933,107 |
May 8, 2025 | 19.70 | 20.28 | 19.67 | 20.20 | 20.20 | 5.21% | 2,506,853 |
May 7, 2025 | 19.68 | 19.77 | 19.06 | 19.20 | 19.20 | -3.08% | 1,973,342 |
May 6, 2025 | 19.84 | 20.19 | 19.73 | 19.81 | 19.81 | 6.16% | 3,237,080 |
May 5, 2025 | 18.87 | 18.97 | 18.35 | 18.66 | 18.66 | -4.01% | 4,519,868 |
May 2, 2025 | 19.58 | 19.69 | 18.81 | 19.44 | 19.44 | -0.31% | 4,786,701 |
May 1, 2025 | 18.98 | 19.75 | 18.80 | 19.50 | 19.50 | 2.74% | 5,037,379 |
Apr 30, 2025 | 20.07 | 20.17 | 18.92 | 18.98 | 18.98 | -7.10% | 5,932,604 |
Apr 29, 2025 | 20.80 | 20.90 | 20.38 | 20.43 | 20.43 | -4.08% | 2,368,364 |
Apr 28, 2025 | 21.86 | 21.93 | 20.99 | 21.30 | 21.30 | -2.96% | 1,686,572 |
Apr 25, 2025 | 21.50 | 22.03 | 21.42 | 21.95 | 21.95 | 1.57% | 903,144 |
Apr 24, 2025 | 21.63 | 21.77 | 21.20 | 21.61 | 21.61 | 1.55% | 1,268,273 |
Apr 23, 2025 | 21.65 | 22.15 | 20.81 | 21.28 | 21.28 | -2.88% | 3,241,235 |
Apr 22, 2025 | 21.69 | 22.35 | 21.57 | 21.91 | 21.91 | 1.86% | 1,220,716 |
Apr 21, 2025 | 21.40 | 21.54 | 20.95 | 21.51 | 21.51 | -2.80% | 1,312,597 |
Apr 17, 2025 | 21.53 | 22.46 | 21.44 | 22.13 | 22.13 | 4.39% | 1,544,563 |
Apr 16, 2025 | 20.81 | 21.28 | 20.78 | 21.20 | 21.20 | 2.71% | 1,706,092 |
Apr 15, 2025 | 20.74 | 20.97 | 20.41 | 20.64 | 20.64 | -0.96% | 1,122,152 |
Apr 14, 2025 | 21.08 | 21.08 | 20.32 | 20.84 | 20.84 | 1.36% | 1,336,584 |
Apr 11, 2025 | 19.77 | 20.73 | 19.69 | 20.56 | 20.56 | 1.93% | 2,559,092 |
Apr 10, 2025 | 19.79 | 20.24 | 19.20 | 20.17 | 20.17 | -5.13% | 3,268,574 |
Apr 9, 2025 | 18.39 | 21.55 | 17.78 | 21.26 | 21.26 | 10.50% | 7,106,613 |
Apr 8, 2025 | 21.05 | 21.13 | 18.95 | 19.24 | 19.24 | -8.21% | 4,246,069 |
Apr 7, 2025 | 20.61 | 22.46 | 20.20 | 20.96 | 20.96 | -3.14% | 2,613,906 |
Apr 4, 2025 | 21.02 | 21.85 | 20.19 | 21.64 | 21.64 | -9.87% | 5,010,436 |
Apr 3, 2025 | 24.00 | 24.31 | 23.61 | 24.01 | 24.01 | -12.50% | 2,884,206 |
Apr 2, 2025 | 26.80 | 27.49 | 26.78 | 27.44 | 27.44 | 1.40% | 854,156 |
Apr 1, 2025 | 27.23 | 27.47 | 27.00 | 27.06 | 27.06 | - | 1,204,358 |
Mar 31, 2025 | 26.16 | 27.34 | 25.99 | 27.06 | 27.06 | 4.80% | 1,921,689 |
Mar 28, 2025 | 26.27 | 26.28 | 25.64 | 25.82 | 25.82 | -1.97% | 1,142,303 |
Mar 27, 2025 | 26.20 | 26.45 | 25.91 | 26.34 | 26.34 | 0.19% | 862,025 |
Mar 26, 2025 | 26.21 | 26.54 | 26.10 | 26.29 | 26.29 | 1.43% | 1,569,440 |