ProShares Ultra Bloomberg Crude Oil (UCO)

NYSEARCA: UCO · Real-Time Price · USD

37.77

-2.65 (-6.56%)

At close: Aug 3, 2026, 4:00 PM EDT

39.02

+1.25 (3.31%)

Pre-market: Aug 4, 2026, 6:05 AM EDT

UCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	37.59	38.13	37.08	37.77	37.77	-6.56%	2,643,278
Jul 31, 2026	40.94	41.21	40.05	40.42	40.42	1.00%	2,964,829
Jul 30, 2026	39.82	40.43	39.74	40.02	40.02	-3.75%	2,484,839
Jul 29, 2026	40.40	41.76	40.38	41.58	41.58	10.79%	4,023,749
Jul 28, 2026	39.19	39.43	36.90	37.53	37.53	-5.68%	4,398,063
Jul 27, 2026	41.15	41.15	39.79	39.79	39.79	-9.42%	3,626,703
Jul 24, 2026	43.76	43.99	42.80	43.93	43.93	-0.66%	3,349,657
Jul 23, 2026	44.69	45.57	44.04	44.22	44.22	3.51%	3,939,481
Jul 22, 2026	42.56	42.94	42.18	42.72	42.72	1.55%	1,927,144
Jul 21, 2026	42.23	42.66	41.77	42.07	42.07	1.50%	1,759,570
Jul 20, 2026	40.76	41.89	40.44	41.45	41.45	1.10%	3,312,573
Jul 17, 2026	40.90	41.60	40.29	41.00	41.00	4.73%	3,190,958
Jul 16, 2026	40.01	40.14	38.84	39.15	39.15	-2.00%	2,035,910
Jul 15, 2026	40.15	40.18	38.73	39.95	39.95	1.58%	3,609,654
Jul 14, 2026	38.87	39.47	37.75	39.33	39.33	1.52%	5,640,669
Jul 13, 2026	36.09	39.40	36.02	38.74	38.74	11.74%	6,239,206
Jul 10, 2026	34.72	35.58	33.91	34.67	34.67	-	3,271,150
Jul 9, 2026	35.49	35.52	34.37	34.67	34.67	-4.46%	3,173,219
Jul 8, 2026	35.99	37.19	35.43	36.29	36.29	4.85%	6,942,192
Jul 7, 2026	33.19	35.00	33.07	34.61	34.61	5.68%	3,541,183
Jul 6, 2026	32.62	32.85	32.31	32.75	32.75	1.17%	1,319,065
Jul 2, 2026	31.78	32.62	31.52	32.37	32.37	1.38%	1,769,391
Jul 1, 2026	32.39	32.69	31.80	31.93	31.93	-3.10%	1,402,834
Jun 30, 2026	33.79	33.79	32.36	32.95	32.95	-0.57%	1,395,814
Jun 29, 2026	33.03	33.51	32.81	33.14	33.14	2.22%	2,470,996
Jun 26, 2026	32.41	32.54	31.64	32.42	32.42	-5.37%	3,169,192
Jun 25, 2026	32.78	34.67	32.68	34.26	34.26	4.80%	3,013,465
Jun 24, 2026	32.74	33.32	32.44	32.69	32.69	-6.97%	3,317,382
Jun 23, 2026	34.89	35.27	34.56	35.14	35.14	-1.26%	2,824,138
Jun 22, 2026	35.84	35.86	34.98	35.59	35.59	-2.87%	2,537,892
Jun 18, 2026	35.63	36.97	34.62	36.64	36.64	0.22%	4,216,719
Jun 17, 2026	37.41	39.21	36.55	36.56	36.56	-2.22%	4,338,312
Jun 16, 2026	37.94	38.28	36.50	37.39	37.39	-5.91%	3,690,812
Jun 15, 2026	39.45	39.91	38.91	39.74	39.74	-5.34%	3,618,882
Jun 12, 2026	43.05	44.43	41.93	41.98	41.98	-5.41%	3,126,926
Jun 11, 2026	47.00	47.93	43.97	44.38	44.38	-5.33%	5,237,149
Jun 10, 2026	46.01	47.82	45.86	46.88	46.88	3.81%	3,073,622
Jun 9, 2026	45.26	46.11	43.48	45.16	45.16	-3.30%	2,777,956
Jun 8, 2026	46.04	47.01	45.62	46.70	46.70	4.22%	1,773,448
Jun 5, 2026	45.43	45.49	44.16	44.81	44.81	-3.09%	1,340,571
Jun 4, 2026	46.23	46.35	45.47	46.24	46.24	-3.93%	1,574,234
Jun 3, 2026	47.77	48.56	47.46	48.13	48.13	2.71%	1,858,631
Jun 2, 2026	45.70	46.94	45.50	46.86	46.86	2.52%	1,507,160
Jun 1, 2026	45.97	47.15	44.74	45.71	45.71	5.06%	4,445,566
May 29, 2026	43.41	44.12	42.44	43.51	43.51	-2.07%	2,375,394
May 28, 2026	44.80	45.12	42.15	44.43	44.43	2.02%	3,092,286
May 27, 2026	43.40	44.56	42.93	43.55	43.55	-3.95%	3,512,013
May 26, 2026	45.60	46.63	45.34	45.34	45.34	-4.02%	2,270,307
May 22, 2026	47.91	48.97	45.94	47.24	47.24	-1.93%	3,584,303
May 21, 2026	51.06	51.51	46.91	48.17	48.17	0.08%	5,974,994