ProShares - (UCO)
AMEX: UCO
· Real-Time Price · USD
22.21
-0.27 (-1.20%)
At close: Oct 01, 2025, 3:59 PM
22.23
0.09%
After-hours: Oct 01, 2025, 05:54 PM EDT
UCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.55 | 22.77 | 22.29 | 22.48 | 22.48 | -1.88% | 2,665,211 |
| Sep 29, 2025 | 23.35 | 23.38 | 22.82 | 22.91 | 22.91 | -4.86% | 2,090,300 |
| 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% | 1,266,800 |
| 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% | 2,097,800 |
| 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% | 1,942,400 |
| 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% | 991,900 |
| 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% | 2,173,800 |
| Sep 10, 2025 | 23.08 | 23.55 | 22.94 | 23.44 | 23.44 | 3.08% | 2,106,300 |
| 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% | 2,280,600 |
Page 1 of 136