Skip to main content
ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEARCA: UCO · Real-Time Price · USD
30.68
+0.41 (1.35%)
Jan 15, 2025, 9:49 AM EST - Market open

UCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202530.1130.3429.8130.2730.270.73%1,062,523
Jan 13, 202530.2330.6130.0530.0530.05-0.27%3,528,552
Jan 10, 202530.0030.9329.5130.1330.135.87%1,915,174
Jan 8, 202529.0929.1628.3128.4628.46-1.93%660,346
Jan 7, 202529.1029.2028.7729.0229.021.79%1,419,893
Jan 6, 202529.1229.4228.3528.5128.51-0.97%999,657
Jan 3, 202528.5328.8628.3828.7928.792.02%1,068,599
Jan 2, 202528.2428.7428.2128.2228.222.62%1,683,502
Dec 31, 202427.3227.6727.1927.5027.501.63%1,251,791
Dec 30, 202427.1027.3126.8027.0627.062.38%1,117,309
Dec 27, 202426.6326.8126.3826.4326.431.30%1,383,870
Dec 26, 202426.7326.7825.9326.0926.09-0.87%1,344,258
Dec 24, 202426.3726.5926.1926.3226.321.15%856,623
Dec 23, 202425.9026.0225.4426.0226.020.12%1,607,305
Dec 20, 202425.4726.1425.2825.9925.991.09%1,640,632
Dec 19, 202426.5826.7025.7125.7125.71-1.04%1,108,139
Dec 18, 202426.5626.9925.9725.9825.98-1.25%1,118,153
Dec 17, 202426.2226.3725.7826.3126.31-1.24%991,300
Dec 16, 202426.9127.0226.5926.6426.64-1.30%926,602
Dec 13, 202426.7227.1826.6726.9926.991.93%1,293,379
Dec 12, 202426.1826.6025.7326.4826.480.27%1,588,872
Dec 11, 202426.1326.6025.8826.4126.413.85%2,353,073
Dec 10, 202425.4825.8525.3525.4325.430.43%1,290,252
Dec 9, 202425.4025.8525.3225.3225.322.30%2,199,439
Dec 6, 202424.8925.0124.5124.7524.75-2.37%3,278,918
Dec 5, 202425.6725.8025.2025.3525.35-0.86%1,762,575
Dec 4, 202426.6126.6525.3725.5725.57-2.92%2,317,908
Dec 3, 202425.9226.5425.6926.3426.344.61%2,931,587
Dec 2, 202425.7425.7924.9825.1825.18-1.41%2,182,733
Nov 29, 202425.9126.1825.4625.5425.540.04%1,052,556
Nov 27, 202425.5525.9825.1525.5325.53-0.12%1,620,452
Nov 26, 202426.0926.6325.1825.5625.56-0.97%2,322,882
Nov 25, 202426.2526.5125.5725.8125.81-4.90%2,510,346
Nov 22, 202426.4927.3626.3527.1427.141.88%1,691,962
Nov 21, 202426.6126.6726.1726.6426.642.42%1,794,452
Nov 20, 202426.5426.5525.7826.0126.01-0.84%1,251,015
Nov 19, 202426.3626.5825.7226.2326.230.46%2,064,892
Nov 18, 202425.3626.2125.3526.1126.116.22%3,468,703
Nov 15, 202425.2025.5324.4324.5824.58-3.42%3,198,369
Nov 14, 202426.0026.0125.1925.4525.450.99%2,053,403
Nov 13, 202425.0025.6324.5125.2025.20-0.16%3,567,274
Nov 12, 202426.0026.0025.1825.2425.24-1.06%2,299,223
Nov 11, 202425.5925.7425.2325.5125.51-4.71%3,356,475
Nov 8, 202427.2027.2426.3726.7726.77-3.32%2,089,249
Nov 7, 202427.1528.1126.8927.6927.690.87%2,925,176
Nov 6, 202426.5327.9326.5327.4527.45-0.07%2,180,395
Nov 5, 202427.6727.8927.1327.4727.470.73%1,748,044
Nov 4, 202427.1027.3826.7227.2727.275.25%2,468,128
Nov 1, 202426.9427.0125.8825.9125.91-2.23%2,032,068
Oct 31, 202425.7726.6325.5126.5026.503.84%3,616,458
Oct 30, 202425.0525.6524.8725.5225.524.21%3,917,123
Oct 29, 202424.7524.8324.1224.4924.49-1.69%4,050,757
Oct 28, 202424.6425.1024.5524.9124.91-9.75%7,821,144
Oct 25, 202427.3127.7326.9827.6027.602.95%3,382,125
Oct 24, 202427.2027.4426.3026.8126.81-0.81%2,261,375
Oct 23, 202427.0127.3326.6627.0327.03-1.13%1,772,926
Oct 22, 202426.8127.7726.7127.3427.344.27%3,291,822
Oct 21, 202426.3926.6125.9626.2226.221.94%2,616,684
Oct 18, 202425.9526.0525.1925.7225.72-2.72%4,448,302
Oct 17, 202426.1626.5525.6226.4426.440.65%2,196,379
Oct 16, 202426.3126.4625.8026.2726.27-1.39%2,659,100
Oct 15, 202426.4726.7425.9326.6426.64-7.50%5,079,998
Oct 14, 202428.7729.1028.4128.8028.80-2.77%3,071,177
Oct 11, 202429.3229.8329.0929.6229.62-0.20%1,926,927
Oct 10, 202428.7429.8628.4629.6829.685.25%3,100,356
Oct 9, 202427.7128.3727.2928.2028.20-2.29%3,337,476
Oct 8, 202429.3729.4527.9828.8628.86-6.18%6,183,128
Oct 7, 202429.5530.8429.4830.7630.766.81%3,876,750
Oct 4, 202428.9929.4428.6028.8028.800.21%4,296,549
Oct 3, 202427.6928.9427.4828.7428.746.33%6,022,719
Oct 2, 202427.7627.9526.3627.0327.031.16%4,827,985
Oct 1, 202424.9827.5324.9126.7226.725.11%8,359,189
Sep 30, 202425.3325.8825.0425.4225.42-0.12%2,383,454
Sep 27, 202424.8925.4824.5525.4525.452.99%2,537,123
Sep 26, 202424.9125.4424.5024.7124.71-5.65%4,934,286
Sep 25, 202426.6726.9725.8526.1926.19-3.39%2,961,650
Sep 24, 202427.4027.4526.8127.1127.112.61%1,791,745
Sep 23, 202426.7427.1425.6526.4226.42-1.09%2,339,445
Sep 20, 202426.4426.8126.1726.7126.710.56%1,332,801
Sep 19, 202426.3926.9226.1326.5626.564.32%2,091,060
Sep 18, 202425.6726.2325.3525.4625.46-2.49%1,949,741
Sep 17, 202425.5826.4325.5626.1126.111.91%2,319,395
Sep 16, 202425.4625.7825.2025.6225.622.48%1,491,061
Sep 13, 202425.2525.6424.6025.0025.00-0.56%1,903,793
Sep 12, 202424.6325.4524.2625.1425.144.88%3,054,855
Sep 11, 202424.0224.3523.0823.9723.972.22%3,401,093
Sep 10, 202424.8924.9122.8823.4523.45-5.33%9,534,872
Sep 9, 202424.5225.0824.2924.7724.77-0.36%2,522,969
Sep 6, 202425.8526.0624.3224.8624.86-2.78%7,051,896
Sep 5, 202425.8426.3725.3125.5725.571.35%3,018,436
Sep 4, 202425.8226.3925.1925.2325.23-3.52%3,440,570
Sep 3, 202426.7926.7925.9426.1526.15-7.63%6,585,566
Aug 30, 202428.7828.7828.1028.3128.31-5.03%3,499,622
Aug 29, 202429.6730.1829.3429.8129.813.08%1,655,364
Aug 28, 202429.0429.5828.6528.9228.92-2.69%2,098,076
Aug 27, 202430.3730.5329.5229.7229.72-2.88%2,091,901
Aug 26, 202430.8831.0430.5430.6030.604.22%2,608,267
Aug 23, 202428.9429.5028.8829.3629.364.74%2,058,304
Aug 22, 202427.6628.4927.5528.0328.031.89%2,799,895
Aug 21, 202428.6128.9627.1827.5127.51-2.86%4,700,921