ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEARCA: UCO · Real-Time Price · USD
20.89
+0.30 (1.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
UCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.56 | 21.06 | 20.56 | 20.89 | 20.89 | 1.46% | 1,454,261 |
| Dec 4, 2025 | 20.32 | 20.83 | 20.18 | 20.59 | 20.59 | 1.43% | 1,656,595 |
| Dec 3, 2025 | 20.39 | 20.65 | 20.17 | 20.30 | 20.30 | 1.00% | 1,624,855 |
| Dec 2, 2025 | 20.34 | 20.58 | 19.94 | 20.10 | 20.10 | -2.43% | 2,730,568 |
| Dec 1, 2025 | 20.33 | 20.69 | 20.33 | 20.60 | 20.60 | 0.15% | 1,381,107 |
| Nov 28, 2025 | 20.30 | 20.73 | 20.30 | 20.57 | 20.57 | 2.03% | 1,570,963 |
| Nov 26, 2025 | 19.66 | 20.24 | 19.66 | 20.16 | 20.16 | 1.82% | 2,106,768 |
| Nov 25, 2025 | 19.57 | 19.91 | 19.26 | 19.80 | 19.80 | -2.46% | 3,286,534 |
| Nov 24, 2025 | 19.75 | 20.35 | 19.55 | 20.30 | 20.30 | 2.84% | 1,887,483 |
| Nov 21, 2025 | 19.74 | 19.86 | 19.38 | 19.74 | 19.74 | -1.89% | 3,584,115 |
| Nov 20, 2025 | 20.66 | 20.92 | 20.07 | 20.12 | 20.12 | -1.71% | 2,708,834 |
| Nov 19, 2025 | 20.41 | 20.57 | 20.20 | 20.47 | 20.47 | -4.52% | 2,841,780 |
| Nov 18, 2025 | 20.92 | 21.54 | 20.74 | 21.44 | 21.44 | 2.29% | 1,736,701 |
| Nov 17, 2025 | 21.11 | 21.18 | 20.92 | 20.96 | 20.96 | -0.10% | 1,101,817 |
| Nov 14, 2025 | 20.94 | 21.24 | 20.87 | 20.98 | 20.98 | 3.20% | 2,328,232 |
| Nov 13, 2025 | 20.63 | 20.67 | 20.31 | 20.33 | 20.33 | -0.05% | 1,457,882 |
| Nov 12, 2025 | 21.08 | 21.08 | 20.29 | 20.34 | 20.34 | -7.08% | 4,232,377 |
| Nov 11, 2025 | 21.70 | 22.03 | 21.70 | 21.89 | 21.89 | 2.39% | 2,218,566 |
| Nov 10, 2025 | 21.30 | 21.44 | 20.95 | 21.38 | 21.38 | 1.04% | 1,752,813 |
| Nov 7, 2025 | 21.10 | 21.21 | 20.89 | 21.16 | 21.16 | 1.10% | 1,600,086 |
| Nov 6, 2025 | 20.90 | 21.04 | 20.68 | 20.93 | 20.93 | -0.38% | 2,102,217 |
| Nov 5, 2025 | 21.27 | 21.65 | 20.97 | 21.01 | 21.01 | -1.68% | 1,882,236 |
| Nov 4, 2025 | 21.31 | 21.65 | 21.24 | 21.37 | 21.37 | -1.38% | 1,649,353 |
| Nov 3, 2025 | 21.57 | 21.89 | 21.34 | 21.67 | 21.67 | 0.98% | 1,693,410 |
| Oct 31, 2025 | 21.49 | 21.65 | 21.22 | 21.46 | 21.46 | 1.42% | 2,342,427 |
| Oct 30, 2025 | 20.99 | 21.50 | 20.87 | 21.16 | 21.16 | -0.52% | 1,520,564 |
| Oct 29, 2025 | 21.23 | 21.54 | 21.19 | 21.27 | 21.27 | 1.33% | 1,609,714 |
| Oct 28, 2025 | 21.21 | 21.33 | 20.83 | 20.99 | 20.99 | -2.78% | 2,946,055 |
| Oct 27, 2025 | 21.60 | 21.83 | 21.42 | 21.59 | 21.59 | 0.37% | 1,979,465 |
| Oct 24, 2025 | 21.62 | 21.89 | 21.47 | 21.51 | 21.51 | 0.47% | 2,662,850 |
| Oct 23, 2025 | 21.59 | 21.93 | 21.38 | 21.41 | 21.41 | 2.54% | 4,226,333 |
| Oct 22, 2025 | 20.43 | 21.15 | 20.36 | 20.88 | 20.88 | 4.98% | 4,229,781 |
| Oct 21, 2025 | 19.83 | 20.22 | 19.35 | 19.89 | 19.89 | 1.02% | 3,565,543 |
| Oct 20, 2025 | 19.40 | 19.78 | 19.37 | 19.69 | 19.69 | -0.35% | 2,322,239 |
| Oct 17, 2025 | 19.67 | 19.89 | 19.57 | 19.76 | 19.76 | 0.92% | 2,035,530 |
| Oct 16, 2025 | 20.21 | 20.28 | 19.43 | 19.58 | 19.58 | -3.17% | 4,160,101 |
| Oct 15, 2025 | 20.48 | 20.54 | 20.05 | 20.22 | 20.22 | 0.20% | 2,749,087 |
| Oct 14, 2025 | 20.21 | 20.44 | 19.94 | 20.18 | 20.18 | -3.49% | 3,022,657 |
| Oct 13, 2025 | 20.75 | 21.00 | 20.52 | 20.91 | 20.91 | 3.26% | 2,426,350 |
| Oct 10, 2025 | 20.95 | 21.22 | 20.18 | 20.25 | 20.25 | -7.41% | 5,445,352 |
| Oct 9, 2025 | 22.44 | 22.49 | 21.67 | 21.87 | 21.87 | -1.88% | 1,502,688 |
| Oct 8, 2025 | 22.29 | 22.56 | 22.17 | 22.29 | 22.29 | 0.32% | 1,553,586 |
| Oct 7, 2025 | 21.89 | 22.22 | 21.76 | 22.22 | 22.22 | 0.36% | 1,522,669 |
| Oct 6, 2025 | 21.89 | 22.24 | 21.85 | 22.14 | 22.14 | 2.79% | 2,270,614 |
| Oct 3, 2025 | 21.58 | 21.79 | 21.50 | 21.54 | 21.54 | 0.23% | 2,258,882 |
| Oct 2, 2025 | 21.82 | 22.14 | 21.35 | 21.49 | 21.49 | -3.29% | 3,943,998 |
| Oct 1, 2025 | 21.97 | 22.38 | 21.84 | 22.22 | 22.22 | -1.16% | 3,558,632 |
| Sep 30, 2025 | 22.55 | 22.77 | 22.29 | 22.48 | 22.48 | -1.88% | 2,673,887 |
| Sep 29, 2025 | 23.35 | 23.38 | 22.82 | 22.91 | 22.91 | -4.86% | 2,090,280 |
| Sep 26, 2025 | 24.13 | 24.73 | 24.05 | 24.08 | 24.08 | 0.25% | 1,770,718 |
| Sep 25, 2025 | 23.59 | 24.02 | 23.38 | 24.02 | 24.02 | 1.35% | 1,266,765 |
| Sep 24, 2025 | 23.54 | 23.85 | 23.37 | 23.70 | 23.70 | 1.89% | 1,642,923 |
| Sep 23, 2025 | 22.92 | 23.40 | 22.91 | 23.26 | 23.26 | 3.47% | 2,097,784 |
| Sep 22, 2025 | 22.16 | 22.61 | 22.12 | 22.48 | 22.48 | 0.13% | 1,039,342 |
| Sep 19, 2025 | 22.72 | 22.93 | 22.34 | 22.45 | 22.45 | -2.90% | 1,942,382 |
| Sep 18, 2025 | 23.40 | 23.65 | 22.95 | 23.12 | 23.12 | -0.82% | 1,408,122 |
| Sep 17, 2025 | 23.69 | 23.81 | 23.17 | 23.31 | 23.31 | -2.10% | 991,856 |
| Sep 16, 2025 | 23.59 | 23.93 | 23.45 | 23.81 | 23.81 | 2.85% | 1,235,834 |
| Sep 15, 2025 | 23.17 | 23.39 | 23.04 | 23.15 | 23.15 | 1.94% | 1,189,195 |
| Sep 12, 2025 | 23.07 | 23.24 | 22.71 | 22.71 | 22.71 | 0.80% | 1,777,202 |
| Sep 11, 2025 | 22.58 | 22.76 | 22.50 | 22.53 | 22.53 | -3.88% | 2,173,763 |
| Sep 10, 2025 | 23.08 | 23.55 | 22.94 | 23.44 | 23.44 | 3.08% | 2,106,293 |
| Sep 9, 2025 | 23.06 | 23.31 | 22.73 | 22.74 | 22.74 | 0.89% | 1,881,912 |
| Sep 8, 2025 | 22.60 | 22.76 | 22.28 | 22.54 | 22.54 | 1.49% | 1,926,406 |
| Sep 5, 2025 | 22.43 | 22.45 | 21.89 | 22.21 | 22.21 | -3.31% | 3,606,443 |
| Sep 4, 2025 | 22.85 | 23.20 | 22.79 | 22.97 | 22.97 | -1.88% | 1,682,714 |
| Sep 3, 2025 | 23.86 | 23.99 | 23.35 | 23.41 | 23.41 | -4.37% | 2,280,578 |
| Sep 2, 2025 | 24.04 | 24.58 | 23.83 | 24.48 | 24.48 | 5.20% | 1,786,450 |
| Aug 29, 2025 | 23.57 | 23.62 | 23.22 | 23.27 | 23.27 | -1.15% | 774,128 |
| Aug 28, 2025 | 23.33 | 23.78 | 22.94 | 23.54 | 23.54 | 1.38% | 2,023,741 |
| Aug 27, 2025 | 23.01 | 23.43 | 23.01 | 23.22 | 23.22 | 1.04% | 1,484,779 |
| Aug 26, 2025 | 23.31 | 23.59 | 22.89 | 22.98 | 22.98 | -4.25% | 2,439,555 |
| Aug 25, 2025 | 23.69 | 24.20 | 23.69 | 24.00 | 24.00 | 2.56% | 1,859,150 |
| Aug 22, 2025 | 23.17 | 23.41 | 23.12 | 23.40 | 23.40 | 1.17% | 2,273,961 |
| Aug 21, 2025 | 22.70 | 23.27 | 22.63 | 23.13 | 23.13 | 1.72% | 1,430,839 |
| Aug 20, 2025 | 22.53 | 22.85 | 22.31 | 22.74 | 22.74 | 2.99% | 2,403,124 |
| Aug 19, 2025 | 22.10 | 22.28 | 21.94 | 22.08 | 22.08 | -1.95% | 2,238,712 |
| Aug 18, 2025 | 22.05 | 22.69 | 21.80 | 22.52 | 22.52 | 1.17% | 2,527,392 |
| Aug 15, 2025 | 22.18 | 22.49 | 22.02 | 22.26 | 22.26 | -2.02% | 3,487,538 |
| Aug 14, 2025 | 22.61 | 22.75 | 22.34 | 22.72 | 22.72 | 2.43% | 2,032,443 |
| Aug 13, 2025 | 22.31 | 22.37 | 21.69 | 22.18 | 22.18 | -1.20% | 3,091,849 |
| Aug 12, 2025 | 22.55 | 22.75 | 22.35 | 22.45 | 22.45 | -1.66% | 2,214,161 |
| Aug 11, 2025 | 22.80 | 22.99 | 22.52 | 22.83 | 22.83 | 1.38% | 1,511,848 |
| Aug 8, 2025 | 22.90 | 23.10 | 22.04 | 22.52 | 22.52 | -0.62% | 3,702,458 |
| Aug 7, 2025 | 22.95 | 23.15 | 22.62 | 22.66 | 22.66 | -0.04% | 2,215,440 |
| Aug 6, 2025 | 24.02 | 24.30 | 22.44 | 22.67 | 22.67 | -2.83% | 6,263,025 |
| Aug 5, 2025 | 23.65 | 23.71 | 23.27 | 23.33 | 23.33 | -2.43% | 3,205,095 |
| Aug 4, 2025 | 23.55 | 24.37 | 23.49 | 23.91 | 23.91 | -1.81% | 2,514,623 |
| Aug 1, 2025 | 25.71 | 25.77 | 24.27 | 24.35 | 24.35 | -6.02% | 4,493,178 |
| Jul 31, 2025 | 26.08 | 26.41 | 25.56 | 25.91 | 25.91 | -3.03% | 2,182,951 |
| Jul 30, 2025 | 26.40 | 26.79 | 26.16 | 26.72 | 26.72 | 1.67% | 2,767,942 |
| Jul 29, 2025 | 25.13 | 26.56 | 25.06 | 26.28 | 26.28 | 5.42% | 4,212,679 |
| Jul 28, 2025 | 24.62 | 24.95 | 24.43 | 24.93 | 24.93 | 5.90% | 2,891,286 |
| Jul 25, 2025 | 24.22 | 24.22 | 23.53 | 23.54 | 23.54 | -2.93% | 1,913,314 |
| Jul 24, 2025 | 24.11 | 24.38 | 23.74 | 24.25 | 24.25 | 1.51% | 2,615,987 |
| Jul 23, 2025 | 23.65 | 23.94 | 23.49 | 23.89 | 23.89 | 0.38% | 1,893,000 |
| Jul 22, 2025 | 23.71 | 23.87 | 23.46 | 23.80 | 23.80 | -0.75% | 3,052,658 |
| Jul 21, 2025 | 23.98 | 24.12 | 23.71 | 23.98 | 23.98 | -0.37% | 1,628,260 |
| Jul 18, 2025 | 24.48 | 24.69 | 24.03 | 24.07 | 24.07 | -0.41% | 2,410,457 |
| Jul 17, 2025 | 23.55 | 24.17 | 23.49 | 24.17 | 24.17 | 2.46% | 1,808,992 |