ProShares Ultra Bloomberg Crude Oil (UCO)

NYSEARCA: UCO · Real-Time Price · USD

38.74

+4.07 (11.74%)

At close: Jul 13, 2026, 4:00 PM EDT

39.57

+0.83 (2.14%)

After-hours: Jul 13, 2026, 8:00 PM EDT

UCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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