ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEARCA: UCO · Real-Time Price · USD
33.07
+2.38 (7.75%)
Mar 6, 2026, 10:07 AM EST - Market open
UCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.33 | 33.36 | 33.27 | 33.28 | - | 8.44% | 1,991,356 |
| Mar 5, 2026 | 30.37 | 31.45 | 30.19 | 30.69 | 30.69 | 5.32% | 14,797,508 |
| Mar 4, 2026 | 28.76 | 29.46 | 28.60 | 29.14 | 29.14 | 1.57% | 11,074,633 |
| Mar 3, 2026 | 30.45 | 30.48 | 27.56 | 28.69 | 28.69 | 3.50% | 19,811,580 |
| Mar 2, 2026 | 28.18 | 28.52 | 26.95 | 27.72 | 27.72 | 8.54% | 15,617,946 |
| Feb 27, 2026 | 25.61 | 25.66 | 24.87 | 25.54 | 25.54 | 4.42% | 5,073,888 |
| Feb 26, 2026 | 23.67 | 25.25 | 23.58 | 24.46 | 24.46 | -0.37% | 5,558,277 |
| Feb 25, 2026 | 24.76 | 24.78 | 24.32 | 24.55 | 24.55 | -2.07% | 1,885,095 |
| Feb 24, 2026 | 25.27 | 25.27 | 24.58 | 25.07 | 25.07 | 0.20% | 3,205,716 |
| Feb 23, 2026 | 25.31 | 25.51 | 24.78 | 25.02 | 25.02 | 0.52% | 2,023,961 |
| Feb 20, 2026 | 24.75 | 25.09 | 24.55 | 24.89 | 24.89 | -0.88% | 2,801,072 |
| Feb 19, 2026 | 24.66 | 25.12 | 24.28 | 25.11 | 25.11 | 4.06% | 3,646,971 |
| Feb 18, 2026 | 23.43 | 24.24 | 23.40 | 24.13 | 24.13 | 8.25% | 4,301,856 |
| Feb 17, 2026 | 22.52 | 22.65 | 21.96 | 22.29 | 22.29 | -0.98% | 2,519,184 |
| Feb 13, 2026 | 22.53 | 22.76 | 22.26 | 22.51 | 22.51 | -0.44% | 2,499,119 |
| Feb 12, 2026 | 23.57 | 23.60 | 22.28 | 22.61 | 22.61 | -5.99% | 3,115,174 |
| Feb 11, 2026 | 24.41 | 24.52 | 23.76 | 24.05 | 24.05 | 1.91% | 2,230,706 |
| Feb 10, 2026 | 23.74 | 23.80 | 23.23 | 23.60 | 23.60 | 0.08% | 1,414,759 |
| Feb 9, 2026 | 22.88 | 23.88 | 22.86 | 23.58 | 23.58 | 2.70% | 1,729,932 |
| Feb 6, 2026 | 22.48 | 23.42 | 22.46 | 22.96 | 22.96 | 1.06% | 2,423,064 |
| Feb 5, 2026 | 22.76 | 22.96 | 22.24 | 22.72 | 22.72 | -2.53% | 1,956,519 |
| Feb 4, 2026 | 22.63 | 24.03 | 22.45 | 23.31 | 23.31 | 1.30% | 7,193,753 |
| Feb 3, 2026 | 22.11 | 23.09 | 22.00 | 23.01 | 23.01 | 5.45% | 6,029,709 |
| Feb 2, 2026 | 21.94 | 22.00 | 21.35 | 21.82 | 21.82 | -9.46% | 7,342,091 |
| Jan 30, 2026 | 24.11 | 24.36 | 23.22 | 24.10 | 24.10 | 0.67% | 5,669,785 |
| Jan 29, 2026 | 24.46 | 24.60 | 23.44 | 23.94 | 23.94 | 4.95% | 6,285,528 |
| Jan 28, 2026 | 22.60 | 22.85 | 22.39 | 22.81 | 22.81 | 2.06% | 2,312,953 |
| Jan 27, 2026 | 21.59 | 22.38 | 21.47 | 22.35 | 22.35 | 4.24% | 2,677,688 |
| Jan 26, 2026 | 21.31 | 21.54 | 21.16 | 21.44 | 21.44 | -0.37% | 2,307,342 |
| Jan 23, 2026 | 21.50 | 21.67 | 21.35 | 21.52 | 21.52 | 4.62% | 2,782,980 |
| Jan 22, 2026 | 20.87 | 20.88 | 20.30 | 20.57 | 20.57 | -3.47% | 2,205,308 |
| Jan 21, 2026 | 21.09 | 21.36 | 20.97 | 21.31 | 21.31 | 3.55% | 1,832,850 |
| Jan 20, 2026 | 20.88 | 21.05 | 20.50 | 20.58 | 20.58 | 0.59% | 2,538,549 |
| Jan 16, 2026 | 20.77 | 20.82 | 20.44 | 20.46 | 20.46 | 1.39% | 2,235,104 |
| Jan 15, 2026 | 20.47 | 20.50 | 20.14 | 20.18 | 20.18 | -3.90% | 2,798,673 |
| Jan 14, 2026 | 21.73 | 22.22 | 20.41 | 21.00 | 21.00 | -1.59% | 8,648,207 |
| Jan 13, 2026 | 21.00 | 21.49 | 20.98 | 21.34 | 21.34 | 4.05% | 5,149,038 |
| Jan 12, 2026 | 20.15 | 20.70 | 19.93 | 20.51 | 20.51 | 2.09% | 2,405,768 |
| Jan 9, 2026 | 20.20 | 20.66 | 20.09 | 20.09 | 20.09 | 0.30% | 3,471,565 |
| Jan 8, 2026 | 19.08 | 20.08 | 18.94 | 20.03 | 20.03 | 7.40% | 5,237,790 |
| Jan 7, 2026 | 18.88 | 18.92 | 18.49 | 18.65 | 18.65 | -1.69% | 4,009,404 |
| Jan 6, 2026 | 19.95 | 20.00 | 18.93 | 18.97 | 18.97 | -4.29% | 3,578,267 |
| Jan 5, 2026 | 19.53 | 19.86 | 19.31 | 19.82 | 19.82 | 2.85% | 2,706,376 |
| Jan 2, 2026 | 18.99 | 19.35 | 18.85 | 19.27 | 19.27 | -0.26% | 2,250,392 |
| Dec 31, 2025 | 19.88 | 19.90 | 19.19 | 19.32 | 19.32 | -1.63% | 2,165,257 |
| Dec 30, 2025 | 19.91 | 19.95 | 19.62 | 19.64 | 19.64 | 0.46% | 1,125,493 |
| Dec 29, 2025 | 19.70 | 19.85 | 19.54 | 19.55 | 19.55 | 2.52% | 3,315,487 |
| Dec 26, 2025 | 19.62 | 19.68 | 18.93 | 19.07 | 19.07 | -4.27% | 3,307,656 |
| Dec 24, 2025 | 20.00 | 20.07 | 19.78 | 19.92 | 19.92 | -0.05% | 1,135,550 |
| Dec 23, 2025 | 19.69 | 19.96 | 19.59 | 19.93 | 19.93 | 1.12% | 1,699,256 |
| Dec 22, 2025 | 19.65 | 19.77 | 19.49 | 19.71 | 19.71 | 4.34% | 3,935,733 |
| Dec 19, 2025 | 18.79 | 18.98 | 18.67 | 18.89 | 18.89 | 1.78% | 1,246,076 |
| Dec 18, 2025 | 18.87 | 18.90 | 18.51 | 18.56 | 18.56 | -2.01% | 1,856,575 |
| Dec 17, 2025 | 18.64 | 18.98 | 18.46 | 18.94 | 18.94 | 4.18% | 2,763,985 |
| Dec 16, 2025 | 18.50 | 18.52 | 18.12 | 18.18 | 18.18 | -4.52% | 3,523,806 |
| Dec 15, 2025 | 19.23 | 19.25 | 18.83 | 19.04 | 19.04 | -1.75% | 2,513,055 |
| Dec 12, 2025 | 19.42 | 19.51 | 19.22 | 19.38 | 19.38 | -1.57% | 2,001,862 |
| Dec 11, 2025 | 19.31 | 19.69 | 19.20 | 19.69 | 19.69 | -3.00% | 4,081,235 |
| Dec 10, 2025 | 19.75 | 20.35 | 19.58 | 20.30 | 20.30 | 1.60% | 3,000,556 |
| Dec 9, 2025 | 20.17 | 20.19 | 19.86 | 19.98 | 19.98 | -0.89% | 2,104,914 |
| Dec 8, 2025 | 20.32 | 20.47 | 20.09 | 20.16 | 20.16 | -3.49% | 2,260,083 |
| Dec 5, 2025 | 20.56 | 21.06 | 20.56 | 20.89 | 20.89 | 1.46% | 1,457,054 |
| Dec 4, 2025 | 20.32 | 20.83 | 20.18 | 20.59 | 20.59 | 1.43% | 1,657,800 |
| 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% | 1,689,186 |
| Nov 26, 2025 | 19.66 | 20.24 | 19.66 | 20.16 | 20.16 | 1.82% | 2,111,218 |
| Nov 25, 2025 | 19.57 | 19.91 | 19.26 | 19.80 | 19.80 | -2.46% | 3,334,105 |
| 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% | 3,591,943 |
| Nov 20, 2025 | 20.66 | 20.92 | 20.07 | 20.12 | 20.12 | -1.71% | 2,774,205 |
| 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 |