ProShares Ultra Bloomberg Crude Oil (UCO)

UCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	50.91	51.27	46.55	48.13	48.13	-7.37%	4,596,998
May 19, 2026	52.63	52.84	50.87	51.96	51.96	2.65%	3,984,542
May 18, 2026	49.76	52.94	49.41	50.62	50.62	0.84%	6,988,408
May 15, 2026	49.50	50.40	49.14	50.20	50.20	4.26%	2,314,253
May 14, 2026	47.08	48.18	46.90	48.15	48.15	0.02%	3,058,043
May 13, 2026	49.09	49.46	47.51	48.14	48.14	-3.55%	2,769,833
May 12, 2026	49.86	50.22	49.13	49.91	49.91	4.87%	4,906,873
May 11, 2026	45.95	47.99	45.60	47.59	47.59	7.02%	4,150,207
May 8, 2026	43.18	45.05	43.11	44.47	44.47	1.37%	4,779,626
May 7, 2026	41.18	44.36	40.67	43.87	43.87	1.39%	10,480,731
May 6, 2026	44.08	44.70	42.76	43.27	43.27	-11.64%	6,121,380
May 5, 2026	48.40	49.05	47.73	48.97	48.97	-2.97%	2,856,939
May 4, 2026	48.42	51.06	47.89	50.47	50.47	7.93%	7,430,866
May 1, 2026	47.17	47.35	44.87	46.76	46.76	-2.11%	5,743,778
Apr 30, 2026	46.56	47.98	46.53	47.77	47.77	-0.27%	6,242,661
Apr 29, 2026	47.62	48.25	46.97	47.90	47.90	6.16%	3,991,224
Apr 28, 2026	45.37	45.80	44.56	45.12	45.12	2.48%	4,501,292
Apr 27, 2026	43.59	44.66	43.51	44.03	44.03	2.61%	3,702,632
Apr 24, 2026	42.76	43.77	41.91	42.91	42.91	-2.26%	5,470,186
Apr 23, 2026	42.59	44.92	42.41	43.90	43.90	4.67%	6,202,391
Apr 22, 2026	41.01	42.25	40.97	41.94	41.94	0.91%	4,621,283
Apr 21, 2026	39.86	41.92	39.69	41.56	41.56	5.64%	8,054,366
Apr 20, 2026	39.18	40.26	38.98	39.34	39.34	5.02%	4,380,727
Apr 17, 2026	36.99	37.80	35.22	37.46	37.46	-10.12%	9,105,784
Apr 16, 2026	41.46	42.44	41.43	41.68	41.68	1.31%	3,404,711
Apr 15, 2026	40.87	41.93	40.59	41.14	41.14	1.26%	5,579,013
Apr 14, 2026	42.12	42.19	40.47	40.63	40.63	-3.54%	6,682,371
Apr 13, 2026	43.00	43.48	41.65	42.12	42.12	5.14%	7,681,325
Apr 10, 2026	39.93	41.20	39.61	40.06	40.06	0.35%	6,938,153
Apr 9, 2026	40.11	41.03	38.68	39.92	39.92	0.23%	10,397,382

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.