ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEARCA: UCO · Real-Time Price · USD
45.12
+1.09 (2.48%)
At close: Apr 28, 2026, 4:00 PM EDT
45.01
-0.11 (-0.24%)
After-hours: Apr 28, 2026, 7:54 PM EDT
UCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.37 | 45.80 | 44.56 | 45.12 | 45.12 | 2.48% | 4,479,696 |
| Apr 27, 2026 | 43.59 | 44.66 | 43.51 | 44.03 | 44.03 | 2.61% | 3,675,407 |
| Apr 24, 2026 | 42.76 | 43.77 | 41.91 | 42.91 | 42.91 | -2.26% | 5,431,160 |
| Apr 23, 2026 | 42.59 | 44.92 | 42.41 | 43.90 | 43.90 | 4.67% | 6,144,108 |
| Apr 22, 2026 | 41.01 | 42.25 | 40.97 | 41.94 | 41.94 | 0.91% | 4,559,258 |
| Apr 21, 2026 | 39.86 | 41.92 | 39.69 | 41.56 | 41.56 | 5.64% | 7,945,829 |
| Apr 20, 2026 | 39.18 | 40.26 | 38.98 | 39.34 | 39.34 | 5.02% | 4,242,904 |
| Apr 17, 2026 | 36.99 | 37.80 | 35.22 | 37.46 | 37.46 | -10.12% | 9,004,934 |
| Apr 16, 2026 | 41.46 | 42.44 | 41.43 | 41.68 | 41.68 | 1.31% | 3,367,863 |
| Apr 15, 2026 | 40.87 | 41.93 | 40.59 | 41.14 | 41.14 | 1.26% | 5,533,863 |
| Apr 14, 2026 | 42.12 | 42.19 | 40.47 | 40.63 | 40.63 | -3.54% | 5,537,607 |
| Apr 13, 2026 | 43.00 | 43.48 | 41.65 | 42.12 | 42.12 | 5.14% | 7,592,829 |
| Apr 10, 2026 | 39.93 | 41.20 | 39.61 | 40.06 | 40.06 | 0.35% | 6,887,732 |
| Apr 9, 2026 | 40.11 | 41.03 | 38.68 | 39.92 | 39.92 | 0.23% | 10,320,640 |
| Apr 8, 2026 | 36.59 | 40.50 | 36.40 | 39.83 | 39.83 | -2.76% | 12,290,026 |
| Apr 7, 2026 | 41.54 | 42.93 | 40.04 | 40.96 | 40.96 | -0.22% | 10,090,735 |
| Apr 6, 2026 | 40.14 | 41.46 | 39.69 | 41.05 | 41.05 | 3.50% | 11,166,976 |
| Apr 2, 2026 | 40.60 | 40.65 | 37.65 | 39.66 | 39.66 | 6.61% | 14,439,929 |
| Apr 1, 2026 | 37.69 | 37.86 | 36.82 | 37.20 | 37.20 | -5.34% | 10,033,592 |
| Mar 31, 2026 | 42.47 | 42.49 | 38.53 | 39.30 | 39.30 | -8.13% | 13,602,774 |
| Mar 30, 2026 | 42.73 | 43.16 | 42.07 | 42.78 | 42.78 | 1.71% | 8,754,237 |
| Mar 27, 2026 | 42.07 | 42.50 | 41.23 | 42.06 | 42.06 | 2.84% | 7,802,879 |
| Mar 26, 2026 | 41.00 | 41.71 | 40.25 | 40.90 | 40.90 | 3.65% | 10,115,088 |
| Mar 25, 2026 | 37.95 | 40.00 | 37.79 | 39.46 | 39.46 | -1.89% | 10,994,254 |
| Mar 24, 2026 | 40.46 | 41.05 | 39.38 | 40.22 | 40.22 | 6.04% | 8,684,999 |
| Mar 23, 2026 | 39.25 | 39.37 | 35.45 | 37.93 | 37.93 | -11.69% | 23,237,312 |
| Mar 20, 2026 | 42.35 | 44.00 | 41.95 | 42.95 | 42.95 | 2.75% | 13,669,445 |
| Mar 19, 2026 | 42.49 | 44.25 | 40.50 | 41.80 | 41.80 | -2.65% | 18,937,420 |
| Mar 18, 2026 | 42.32 | 43.20 | 41.23 | 42.94 | 42.94 | 5.09% | 15,844,641 |
| Mar 17, 2026 | 40.43 | 41.01 | 39.66 | 40.86 | 40.86 | 4.77% | 11,008,390 |
| Mar 16, 2026 | 39.42 | 40.37 | 38.15 | 39.00 | 39.00 | -3.13% | 14,159,046 |
| Mar 13, 2026 | 38.96 | 40.80 | 38.48 | 40.26 | 40.26 | 0.98% | 16,415,646 |
| Mar 12, 2026 | 38.28 | 40.37 | 37.61 | 39.87 | 39.87 | 10.32% | 23,912,810 |
| Mar 11, 2026 | 34.18 | 36.19 | 32.92 | 36.14 | 36.14 | 5.49% | 19,744,133 |
| Mar 10, 2026 | 34.19 | 34.57 | 30.18 | 34.26 | 34.26 | 5.06% | 44,518,896 |
| Mar 9, 2026 | 37.10 | 38.56 | 30.69 | 32.61 | 32.61 | -2.89% | 52,620,599 |
| Mar 6, 2026 | 33.31 | 33.98 | 32.56 | 33.58 | 33.58 | 9.42% | 17,595,428 |
| 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 |