ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEARCA: UCO · Real-Time Price · USD
21.28
+0.63 (3.05%)
At close: May 12, 2025, 4:00 PM
21.28
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
UCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.95 | 22.07 | 21.23 | 21.28 | 21.28 | 3.05% | 3,083,737 |
| May 9, 2025 | 20.38 | 20.73 | 20.34 | 20.65 | 20.65 | 2.23% | 1,933,107 |
| May 8, 2025 | 19.70 | 20.28 | 19.67 | 20.20 | 20.20 | 5.21% | 2,506,853 |
| May 7, 2025 | 19.68 | 19.77 | 19.06 | 19.20 | 19.20 | -3.08% | 1,973,342 |
| May 6, 2025 | 19.84 | 20.19 | 19.73 | 19.81 | 19.81 | 6.16% | 3,237,080 |
| May 5, 2025 | 18.87 | 18.97 | 18.35 | 18.66 | 18.66 | -4.01% | 4,519,868 |
| May 2, 2025 | 19.58 | 19.69 | 18.81 | 19.44 | 19.44 | -0.31% | 4,786,701 |
| May 1, 2025 | 18.98 | 19.75 | 18.80 | 19.50 | 19.50 | 2.74% | 5,037,379 |
| Apr 30, 2025 | 20.07 | 20.17 | 18.92 | 18.98 | 18.98 | -7.10% | 5,932,604 |
| Apr 29, 2025 | 20.80 | 20.90 | 20.38 | 20.43 | 20.43 | -4.08% | 2,368,364 |
| Apr 28, 2025 | 21.86 | 21.93 | 20.99 | 21.30 | 21.30 | -2.96% | 1,686,572 |
| Apr 25, 2025 | 21.50 | 22.03 | 21.42 | 21.95 | 21.95 | 1.57% | 903,144 |
| Apr 24, 2025 | 21.63 | 21.77 | 21.20 | 21.61 | 21.61 | 1.55% | 1,268,273 |
| Apr 23, 2025 | 21.65 | 22.15 | 20.81 | 21.28 | 21.28 | -2.88% | 3,241,235 |
| Apr 22, 2025 | 21.69 | 22.35 | 21.57 | 21.91 | 21.91 | 1.86% | 1,220,716 |
| Apr 21, 2025 | 21.40 | 21.54 | 20.95 | 21.51 | 21.51 | -2.80% | 1,312,597 |
| Apr 17, 2025 | 21.53 | 22.46 | 21.44 | 22.13 | 22.13 | 4.39% | 1,544,563 |
| Apr 16, 2025 | 20.81 | 21.28 | 20.78 | 21.20 | 21.20 | 2.71% | 1,706,092 |
| Apr 15, 2025 | 20.74 | 20.97 | 20.41 | 20.64 | 20.64 | -0.96% | 1,122,152 |
| Apr 14, 2025 | 21.08 | 21.08 | 20.32 | 20.84 | 20.84 | 1.36% | 1,336,584 |
| Apr 11, 2025 | 19.77 | 20.73 | 19.69 | 20.56 | 20.56 | 1.93% | 2,559,092 |
| Apr 10, 2025 | 19.79 | 20.24 | 19.20 | 20.17 | 20.17 | -5.13% | 3,268,574 |
| Apr 9, 2025 | 18.39 | 21.55 | 17.78 | 21.26 | 21.26 | 10.50% | 7,106,613 |
| Apr 8, 2025 | 21.05 | 21.13 | 18.95 | 19.24 | 19.24 | -8.21% | 4,246,069 |
| Apr 7, 2025 | 20.61 | 22.46 | 20.20 | 20.96 | 20.96 | -3.14% | 2,613,906 |
| Apr 4, 2025 | 21.02 | 21.85 | 20.19 | 21.64 | 21.64 | -9.87% | 5,010,436 |
| Apr 3, 2025 | 24.00 | 24.31 | 23.61 | 24.01 | 24.01 | -12.50% | 2,884,206 |
| Apr 2, 2025 | 26.80 | 27.49 | 26.78 | 27.44 | 27.44 | 1.40% | 854,156 |
| Apr 1, 2025 | 27.23 | 27.47 | 27.00 | 27.06 | 27.06 | - | 1,204,358 |
| Mar 31, 2025 | 26.16 | 27.34 | 25.99 | 27.06 | 27.06 | 4.80% | 1,921,689 |
| Mar 28, 2025 | 26.27 | 26.28 | 25.64 | 25.82 | 25.82 | -1.97% | 1,142,303 |
| Mar 27, 2025 | 26.20 | 26.45 | 25.91 | 26.34 | 26.34 | 0.19% | 862,025 |
| Mar 26, 2025 | 26.21 | 26.54 | 26.10 | 26.29 | 26.29 | 1.43% | 1,569,440 |
| Mar 25, 2025 | 26.07 | 26.17 | 25.50 | 25.92 | 25.92 | 0.12% | 1,102,772 |
| Mar 24, 2025 | 25.56 | 25.97 | 25.47 | 25.89 | 25.89 | 2.13% | 2,024,790 |
| Mar 21, 2025 | 25.20 | 25.45 | 25.05 | 25.35 | 25.35 | -0.35% | 915,680 |
| Mar 20, 2025 | 24.63 | 25.46 | 24.51 | 25.44 | 25.44 | 2.91% | 1,638,154 |
| Mar 19, 2025 | 24.59 | 25.01 | 24.49 | 24.72 | 24.72 | 0.49% | 746,962 |
| Mar 18, 2025 | 25.27 | 25.33 | 24.46 | 24.60 | 24.60 | -0.93% | 1,490,158 |
| Mar 17, 2025 | 24.88 | 25.02 | 24.58 | 24.83 | 24.83 | 1.64% | 1,784,649 |
| Mar 14, 2025 | 24.22 | 24.53 | 24.05 | 24.43 | 24.43 | 1.33% | 712,859 |
| Mar 13, 2025 | 24.40 | 24.59 | 23.95 | 24.11 | 24.11 | -2.66% | 1,220,458 |
| Mar 12, 2025 | 24.41 | 24.83 | 24.24 | 24.77 | 24.77 | 3.38% | 1,137,433 |
| Mar 11, 2025 | 24.12 | 24.31 | 23.70 | 23.96 | 23.96 | 1.35% | 1,367,337 |
| Mar 10, 2025 | 24.43 | 24.51 | 23.51 | 23.64 | 23.64 | -3.43% | 1,503,942 |
| Mar 7, 2025 | 24.80 | 25.15 | 24.32 | 24.48 | 24.48 | 2.38% | 2,842,711 |
| Mar 6, 2025 | 23.94 | 24.25 | 23.54 | 23.91 | 23.91 | -0.83% | 1,858,206 |
| Mar 5, 2025 | 24.10 | 24.14 | 23.26 | 24.11 | 24.11 | -4.21% | 4,128,500 |
| Mar 4, 2025 | 24.90 | 25.32 | 24.24 | 25.17 | 25.17 | -0.59% | 1,716,225 |
| Mar 3, 2025 | 26.62 | 26.75 | 25.16 | 25.32 | 25.32 | -4.52% | 2,439,031 |