Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202522.0022.0821.6921.7421.741.35%1,096,651
Jun 4, 202521.8422.0721.0721.4521.45-1.74%3,594,513
Jun 3, 202521.5622.0421.4521.8321.831.58%1,544,217
Jun 2, 202521.5921.6321.0221.4921.496.12%3,537,467
May 30, 202520.3420.3519.7020.2520.25-1.07%2,996,854
May 29, 202520.8120.8120.3720.4720.47-2.66%2,360,962
May 28, 202521.3621.6921.0021.0321.030.86%2,680,809
May 27, 202520.8420.8920.3820.8520.85-1.60%2,012,041
May 23, 202520.5521.2620.5521.1921.192.12%1,528,556
May 22, 202520.6821.0020.5520.7520.75-1.57%972,828
May 21, 202521.8521.8521.0621.0821.08-2.18%2,340,440
May 20, 202521.4021.6621.1121.5521.550.80%1,249,217
May 19, 202521.2221.6921.0921.3821.380.38%2,024,472
May 16, 202521.2321.5621.0321.3021.300.52%1,420,512
May 15, 202521.1321.3020.8221.1921.19-2.84%2,016,972
May 14, 202522.1922.3021.8021.8121.81-2.11%1,343,340
May 13, 202521.7522.5021.7422.2822.284.70%2,943,815
May 12, 202521.9522.0721.2321.2821.283.05%3,090,788
May 9, 202520.3820.7320.3420.6520.652.23%1,933,107
May 8, 202519.7020.2819.6720.2020.205.21%2,506,853
May 7, 202519.6819.7719.0619.2019.20-3.08%1,973,342
May 6, 202519.8420.1919.7319.8119.816.16%3,237,080
May 5, 202518.8718.9718.3518.6618.66-4.01%4,519,868
May 2, 202519.5819.6918.8119.4419.44-0.31%4,786,701
May 1, 202518.9819.7518.8019.5019.502.74%5,037,379
Apr 30, 202520.0720.1718.9218.9818.98-7.10%5,932,604
Apr 29, 202520.8020.9020.3820.4320.43-4.08%2,368,364
Apr 28, 202521.8621.9320.9921.3021.30-2.96%1,686,572
Apr 25, 202521.5022.0321.4221.9521.951.57%903,144
Apr 24, 202521.6321.7721.2021.6121.611.55%1,268,273
Apr 23, 202521.6522.1520.8121.2821.28-2.88%3,241,235
Apr 22, 202521.6922.3521.5721.9121.911.86%1,220,716
Apr 21, 202521.4021.5420.9521.5121.51-2.80%1,312,597
Apr 17, 202521.5322.4621.4422.1322.134.39%1,544,563
Apr 16, 202520.8121.2820.7821.2021.202.71%1,706,092
Apr 15, 202520.7420.9720.4120.6420.64-0.96%1,122,152
Apr 14, 202521.0821.0820.3220.8420.841.36%1,336,584
Apr 11, 202519.7720.7319.6920.5620.561.93%2,559,092
Apr 10, 202519.7920.2419.2020.1720.17-5.13%3,268,574
Apr 9, 202518.3921.5517.7821.2621.2610.50%7,106,613
Apr 8, 202521.0521.1318.9519.2419.24-8.21%4,246,069
Apr 7, 202520.6122.4620.2020.9620.96-3.14%2,613,906
Apr 4, 202521.0221.8520.1921.6421.64-9.87%5,010,436
Apr 3, 202524.0024.3123.6124.0124.01-12.50%2,884,206
Apr 2, 202526.8027.4926.7827.4427.441.40%854,156
Apr 1, 202527.2327.4727.0027.0627.06-1,204,358
Mar 31, 202526.1627.3425.9927.0627.064.80%1,921,689
Mar 28, 202526.2726.2825.6425.8225.82-1.97%1,142,303
Mar 27, 202526.2026.4525.9126.3426.340.19%862,025
Mar 26, 202526.2126.5426.1026.2926.291.43%1,569,440