ProShares Ultra Bloomberg Crude Oil (UCO)

NYSEARCA: UCO · Real-Time Price · USD

54.43

+0.30 (0.55%)

At close: Oct 6, 2026, 4:00 PM EDT

55.26

+0.83 (1.52%)

Pre-market: Oct 7, 2026, 7:58 AM EDT

UCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	53.42	54.57	53.12	54.43	54.43	0.55%	1,528,384
Oct 5, 2026	54.20	55.17	53.78	54.13	54.13	-0.55%	1,556,772
Oct 2, 2026	52.27	54.56	51.57	54.43	54.43	-0.38%	2,769,013
Oct 1, 2026	53.16	54.87	53.00	54.64	54.64	2.34%	3,079,009
Sep 30, 2026	53.93	54.28	53.24	53.39	53.39	2.75%	1,742,825
Sep 29, 2026	51.95	53.15	51.84	51.96	51.96	-2.17%	2,109,878
Sep 28, 2026	53.37	53.92	51.52	53.11	53.11	2.29%	3,825,756
Sep 25, 2026	52.16	53.14	51.17	51.92	51.92	-2.64%	2,854,379
Sep 24, 2026	52.91	54.67	52.32	53.33	53.33	2.24%	3,897,059
Sep 23, 2026	51.56	52.46	51.37	52.16	52.16	3.02%	1,836,473
Sep 22, 2026	50.54	51.80	50.06	50.63	50.63	-2.13%	3,798,731
Sep 21, 2026	51.79	52.11	50.79	51.73	51.73	-2.49%	1,883,312
Sep 18, 2026	52.48	53.15	52.33	53.05	53.05	1.53%	1,506,827
Sep 17, 2026	52.01	52.86	51.80	52.25	52.25	-0.08%	1,581,030
Sep 16, 2026	53.39	53.40	51.52	52.29	52.29	-2.97%	2,446,704
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