ProShares Ultra Bloomberg Crude Oil (UCO)

NYSEARCA: UCO · Real-Time Price · USD

53.89

+1.81 (3.48%)

At close: Sep 15, 2026, 4:00 PM EDT

53.74

-0.15 (-0.28%)

After-hours: Sep 15, 2026, 6:36 PM EDT

UCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	53.36	54.44	53.33	53.89	53.89	3.48%	2,765,229
Sep 14, 2026	52.53	52.82	51.02	52.08	52.08	1.01%	3,971,273
Sep 11, 2026	50.55	51.60	50.30	51.56	51.56	-1.28%	3,275,988
Sep 10, 2026	51.65	52.95	50.64	52.23	52.23	4.00%	4,287,765
Sep 9, 2026	49.82	50.30	49.41	50.22	50.22	1.76%	2,089,950
Sep 8, 2026	48.75	49.59	48.35	49.35	49.35	4.33%	3,022,968
Sep 4, 2026	46.98	47.95	45.87	47.30	47.30	1.24%	2,323,566
Sep 3, 2026	46.70	47.38	46.41	46.72	46.72	-1.21%	1,796,222
Sep 2, 2026	46.78	47.70	46.33	47.29	47.29	-0.30%	1,743,912
Sep 1, 2026	45.75	47.56	45.28	47.43	47.43	6.32%	3,526,691
Aug 31, 2026	44.47	45.08	44.15	44.61	44.61	4.77%	2,555,667
Aug 28, 2026	41.76	42.72	41.67	42.58	42.58	-0.26%	1,640,633
Aug 27, 2026	41.96	43.41	41.42	42.69	42.69	2.25%	2,118,412
Aug 26, 2026	41.00	43.03	40.97	41.75	41.75	1.24%	1,788,493
Aug 25, 2026	42.18	42.77	41.21	41.24	41.24	-6.55%	2,911,474
Aug 24, 2026	44.80	44.86	43.46	44.13	44.13	-3.12%	2,318,064
Aug 21, 2026	45.76	45.97	45.27	45.55	45.55	0.57%	2,039,831
Aug 20, 2026	45.40	45.64	44.63	45.29	45.29	3.40%	2,637,240
Aug 19, 2026	44.19	44.98	43.52	43.80	43.80	-0.82%	3,101,357
Aug 18, 2026	44.53	44.92	43.92	44.16	44.16	0.91%	2,898,626
Aug 17, 2026	41.95	44.05	41.65	43.76	43.76	5.67%	2,675,207
Aug 14, 2026	40.52	41.60	40.28	41.41	41.41	1.89%	2,192,248
Aug 13, 2026	40.46	41.65	39.75	40.64	40.64	-2.42%	2,647,293
Aug 12, 2026	41.17	41.85	40.81	41.65	41.65	-0.41%	1,800,665
Aug 11, 2026	40.34	41.91	40.27	41.82	41.82	1.48%	2,386,669
Aug 10, 2026	39.27	41.67	39.27	41.21	41.21	11.38%	3,160,013
Aug 7, 2026	36.68	38.03	36.59	37.00	37.00	-0.46%	2,492,967
Aug 6, 2026	35.55	37.51	35.55	37.17	37.17	5.36%	3,045,274
Aug 5, 2026	35.89	35.93	34.87	35.28	35.28	-0.95%	2,711,491
Aug 4, 2026	35.96	36.34	35.07	35.62	35.62	-5.69%	3,524,590
Aug 3, 2026	37.59	38.13	37.08	37.77	37.77	-6.56%	2,712,493
Jul 31, 2026	40.94	41.21	40.05	40.42	40.42	1.00%	3,107,005
Jul 30, 2026	39.82	40.43	39.74	40.02	40.02	-3.75%	2,512,322
Jul 29, 2026	40.40	41.76	40.38	41.58	41.58	10.79%	4,145,869
Jul 28, 2026	39.19	39.43	36.90	37.53	37.53	-5.68%	4,600,518
Jul 27, 2026	41.15	41.15	39.79	39.79	39.79	-9.42%	3,665,815
Jul 24, 2026	43.76	43.99	42.80	43.93	43.93	-0.66%	3,394,926
Jul 23, 2026	44.69	45.57	44.04	44.22	44.22	3.51%	4,003,727
Jul 22, 2026	42.56	42.94	42.18	42.72	42.72	1.55%	1,989,804
Jul 21, 2026	42.23	42.66	41.77	42.07	42.07	1.50%	1,787,954
Jul 20, 2026	40.76	41.89	40.44	41.45	41.45	1.10%	3,356,216
Jul 17, 2026	40.90	41.60	40.29	41.00	41.00	4.73%	3,275,662
Jul 16, 2026	40.01	40.14	38.84	39.15	39.15	-2.00%	2,082,339
Jul 15, 2026	40.15	40.18	38.73	39.95	39.95	1.58%	3,724,749
Jul 14, 2026	38.87	39.47	37.75	39.33	39.33	1.52%	5,727,301
Jul 13, 2026	36.09	39.40	36.02	38.74	38.74	11.74%	6,444,175
Jul 10, 2026	34.72	35.58	33.91	34.67	34.67	-	3,301,769
Jul 9, 2026	35.49	35.52	34.37	34.67	34.67	-4.46%	3,233,271
Jul 8, 2026	35.99	37.19	35.43	36.29	36.29	4.85%	7,165,530
Jul 7, 2026	33.19	35.00	33.07	34.61	34.61	5.68%	3,754,571