ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 33.13 | 33.36 | 33.05 | 33.25 | 33.25 | 398,156 |
| 18 Apr 2024 | 33.60 | 33.82 | 32.99 | 33.25 | 33.25 | 1,174,900 |
| 17 Apr 2024 | 34.59 | 35.05 | 33.35 | 33.53 | 33.53 | 2,789,400 |
| 16 Apr 2024 | 35.26 | 35.53 | 34.94 | 35.28 | 35.28 | 1,653,600 |
| 15 Apr 2024 | 34.86 | 35.41 | 34.23 | 35.38 | 35.38 | 2,817,600 |
| 12 Apr 2024 | 36.21 | 36.51 | 35.04 | 35.26 | 35.26 | 2,677,900 |
| 11 Apr 2024 | 35.16 | 35.21 | 34.60 | 35.16 | 35.16 | 969,100 |
| 10 Apr 2024 | 34.90 | 35.36 | 34.24 | 35.30 | 35.30 | 1,582,000 |
| 09 Apr 2024 | 35.30 | 35.42 | 34.40 | 34.64 | 34.64 | 741,900 |
| 08 Apr 2024 | 35.47 | 35.70 | 34.51 | 35.24 | 35.24 | 1,652,300 |
| 05 Apr 2024 | 35.66 | 36.03 | 35.29 | 35.34 | 35.34 | 1,078,200 |
| 04 Apr 2024 | 34.63 | 35.75 | 34.21 | 35.31 | 35.31 | 1,590,900 |
| 03 Apr 2024 | 34.56 | 34.87 | 34.50 | 34.61 | 34.61 | 1,122,100 |
| 02 Apr 2024 | 33.99 | 34.19 | 33.52 | 34.18 | 34.18 | 1,101,600 |
| 01 Apr 2024 | 33.16 | 33.66 | 32.93 | 33.38 | 33.38 | 1,269,100 |
| 28 Mar 2024 | 32.85 | 33.20 | 32.69 | 33.00 | 33.00 | 911,800 |
| 27 Mar 2024 | 32.02 | 32.42 | 31.98 | 32.41 | 32.41 | 859,400 |
| 26 Mar 2024 | 32.70 | 32.70 | 32.19 | 32.20 | 32.20 | 984,900 |
| 25 Mar 2024 | 32.06 | 32.82 | 32.06 | 32.56 | 32.56 | 1,037,200 |
| 22 Mar 2024 | 32.19 | 32.21 | 31.59 | 31.78 | 31.78 | 686,700 |
| 21 Mar 2024 | 32.07 | 32.19 | 31.65 | 32.08 | 32.08 | 1,032,200 |
| 20 Mar 2024 | 32.22 | 32.40 | 31.81 | 32.27 | 32.27 | 1,673,200 |
| 19 Mar 2024 | 32.83 | 33.09 | 32.77 | 32.95 | 32.95 | 988,300 |
| 18 Mar 2024 | 32.22 | 32.79 | 31.98 | 32.62 | 32.62 | 1,222,300 |
| 15 Mar 2024 | 31.46 | 31.87 | 31.38 | 31.74 | 31.74 | 956,400 |
| 14 Mar 2024 | 31.24 | 31.75 | 31.16 | 31.50 | 31.50 | 1,490,100 |
| 13 Mar 2024 | 30.61 | 30.92 | 30.38 | 30.87 | 30.87 | 1,670,200 |
| 12 Mar 2024 | 29.74 | 30.18 | 29.52 | 29.72 | 29.72 | 1,639,100 |
| 11 Mar 2024 | 29.36 | 29.97 | 28.96 | 29.88 | 29.88 | 1,212,800 |
| 08 Mar 2024 | 29.85 | 29.88 | 29.15 | 29.45 | 29.45 | 1,754,300 |
| 07 Mar 2024 | 29.47 | 30.29 | 29.43 | 29.95 | 29.95 | 1,778,400 |
| 06 Mar 2024 | 30.00 | 30.56 | 29.82 | 29.86 | 29.86 | 1,787,600 |
| 05 Mar 2024 | 29.56 | 30.10 | 29.24 | 29.36 | 29.36 | 1,654,800 |
| 04 Mar 2024 | 30.67 | 30.72 | 29.71 | 29.93 | 29.93 | 1,780,800 |
| 01 Mar 2024 | 30.17 | 30.92 | 30.05 | 30.28 | 30.28 | 2,275,200 |
| 29 Feb 2024 | 29.57 | 29.95 | 29.20 | 29.33 | 29.33 | 1,360,100 |
| 28 Feb 2024 | 30.14 | 30.32 | 29.32 | 29.54 | 29.54 | 1,767,200 |
| 27 Feb 2024 | 29.45 | 30.02 | 29.42 | 29.79 | 29.79 | 1,373,500 |
| 26 Feb 2024 | 28.47 | 29.57 | 28.40 | 29.24 | 29.24 | 1,461,300 |
| 23 Feb 2024 | 28.75 | 29.08 | 28.43 | 28.64 | 28.64 | 2,335,100 |
| 22 Feb 2024 | 29.21 | 29.95 | 29.15 | 29.72 | 29.72 | 1,144,400 |
| 21 Feb 2024 | 28.98 | 29.51 | 28.94 | 29.46 | 29.46 | 1,744,800 |
| 20 Feb 2024 | 29.86 | 29.86 | 28.87 | 29.14 | 29.14 | 2,661,600 |
| 16 Feb 2024 | 29.46 | 29.98 | 29.24 | 29.84 | 29.84 | 1,749,600 |
| 15 Feb 2024 | 28.90 | 29.88 | 28.89 | 29.49 | 29.49 | 1,761,400 |
| 14 Feb 2024 | 29.86 | 30.19 | 28.61 | 28.71 | 28.71 | 2,516,000 |
| 13 Feb 2024 | 29.56 | 29.88 | 29.12 | 29.48 | 29.48 | 1,846,800 |
| 12 Feb 2024 | 28.94 | 29.37 | 28.92 | 29.27 | 29.27 | 1,224,600 |
| 09 Feb 2024 | 29.13 | 29.38 | 28.64 | 29.06 | 29.06 | 2,219,000 |
| 08 Feb 2024 | 28.14 | 28.89 | 28.10 | 28.78 | 28.78 | 3,677,300 |
| 07 Feb 2024 | 27.16 | 27.53 | 27.00 | 27.52 | 27.52 | 3,020,400 |
| 06 Feb 2024 | 26.97 | 27.33 | 26.64 | 27.04 | 27.04 | 2,818,300 |
| 05 Feb 2024 | 26.39 | 26.91 | 25.74 | 26.69 | 26.69 | 3,494,400 |
| 02 Feb 2024 | 26.46 | 26.62 | 25.89 | 26.15 | 26.15 | 4,368,200 |
| 01 Feb 2024 | 28.93 | 29.21 | 27.11 | 27.22 | 27.22 | 5,883,600 |
| 31 Jan 2024 | 29.59 | 29.61 | 28.31 | 28.47 | 28.47 | 3,289,900 |
| 30 Jan 2024 | 29.36 | 30.12 | 29.14 | 29.93 | 29.93 | 1,955,500 |
| 29 Jan 2024 | 29.68 | 29.70 | 28.98 | 29.42 | 29.42 | 2,691,200 |
| 26 Jan 2024 | 29.32 | 30.21 | 28.66 | 30.13 | 30.13 | 2,976,000 |
| 25 Jan 2024 | 28.98 | 29.65 | 28.66 | 29.47 | 29.47 | 2,340,600 |
| 24 Jan 2024 | 27.97 | 28.58 | 27.70 | 28.34 | 28.34 | 2,253,400 |
| 23 Jan 2024 | 27.45 | 28.15 | 27.33 | 27.70 | 27.70 | 1,779,000 |
| 22 Jan 2024 | 27.17 | 28.23 | 27.04 | 27.76 | 27.76 | 3,233,200 |
| 19 Jan 2024 | 27.47 | 27.64 | 26.63 | 27.01 | 27.01 | 2,062,500 |
| 18 Jan 2024 | 26.78 | 27.41 | 26.40 | 27.18 | 27.18 | 2,393,200 |
| 17 Jan 2024 | 25.61 | 26.61 | 25.47 | 26.56 | 26.56 | 3,104,400 |
| 16 Jan 2024 | 26.87 | 26.98 | 26.17 | 26.20 | 26.20 | 2,594,200 |
| 12 Jan 2024 | 27.78 | 28.10 | 26.54 | 26.88 | 26.88 | 4,349,500 |
| 11 Jan 2024 | 26.97 | 27.33 | 26.16 | 26.54 | 26.54 | 3,338,300 |
| 10 Jan 2024 | 26.84 | 27.11 | 25.63 | 25.78 | 25.78 | 3,098,400 |
| 09 Jan 2024 | 26.23 | 26.62 | 25.81 | 26.25 | 26.25 | 3,211,700 |
| 08 Jan 2024 | 25.39 | 25.70 | 24.99 | 25.68 | 25.68 | 6,217,700 |
| 05 Jan 2024 | 27.38 | 27.70 | 27.05 | 27.47 | 27.47 | 2,218,300 |
| 04 Jan 2024 | 27.07 | 27.21 | 25.80 | 26.47 | 26.47 | 3,696,700 |
| 03 Jan 2024 | 26.29 | 27.27 | 26.15 | 27.15 | 27.15 | 4,636,100 |
| 02 Jan 2024 | 26.75 | 26.75 | 25.35 | 25.53 | 25.53 | 5,450,700 |
| 29 Dec 2023 | 26.85 | 26.89 | 26.07 | 26.10 | 26.10 | 4,539,000 |
| 28 Dec 2023 | 27.51 | 27.88 | 26.39 | 26.52 | 26.52 | 5,268,000 |
| 27 Dec 2023 | 28.69 | 28.86 | 27.90 | 27.91 | 27.91 | 2,391,100 |
| 26 Dec 2023 | 28.98 | 29.36 | 28.62 | 28.69 | 28.69 | 3,191,600 |
| 22 Dec 2023 | 28.35 | 28.55 | 27.50 | 27.61 | 27.61 | 2,466,000 |
| 21 Dec 2023 | 27.52 | 28.11 | 27.45 | 28.00 | 28.00 | 2,367,800 |
| 20 Dec 2023 | 29.01 | 29.12 | 28.00 | 28.01 | 28.01 | 3,170,600 |
| 19 Dec 2023 | 27.83 | 28.66 | 27.77 | 28.56 | 28.56 | 2,692,600 |
| 18 Dec 2023 | 28.14 | 28.75 | 27.33 | 27.65 | 27.65 | 3,507,500 |
| 15 Dec 2023 | 27.04 | 27.14 | 26.06 | 26.97 | 26.97 | 2,083,900 |
| 14 Dec 2023 | 26.78 | 27.36 | 26.76 | 26.99 | 26.99 | 3,798,700 |
| 13 Dec 2023 | 24.94 | 25.68 | 24.90 | 25.66 | 25.66 | 3,498,000 |
| 12 Dec 2023 | 25.33 | 25.37 | 24.59 | 24.83 | 24.83 | 5,506,000 |
| 11 Dec 2023 | 26.31 | 26.74 | 25.99 | 26.62 | 26.62 | 2,210,300 |
| 08 Dec 2023 | 26.03 | 26.51 | 25.84 | 26.27 | 26.27 | 2,889,800 |
| 07 Dec 2023 | 25.74 | 25.81 | 24.88 | 25.34 | 25.34 | 3,294,500 |
| 06 Dec 2023 | 25.92 | 26.14 | 25.08 | 25.19 | 25.19 | 6,606,400 |
| 05 Dec 2023 | 28.09 | 28.40 | 26.99 | 27.01 | 27.01 | 3,472,000 |
| 04 Dec 2023 | 27.80 | 28.71 | 27.28 | 27.89 | 27.89 | 3,982,000 |
| 01 Dec 2023 | 29.11 | 29.69 | 27.91 | 28.08 | 28.08 | 4,928,500 |
| 30 Nov 2023 | 31.19 | 31.63 | 28.51 | 28.58 | 28.58 | 7,871,500 |
| 29 Nov 2023 | 30.26 | 30.72 | 29.18 | 30.48 | 30.48 | 3,061,600 |
| 28 Nov 2023 | 29.19 | 30.03 | 28.94 | 29.56 | 29.56 | 2,358,900 |
| 27 Nov 2023 | 28.99 | 29.56 | 28.46 | 28.78 | 28.78 | 2,055,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.