ProShares - Ultra Bloombe... (UCO)
AMEX: UCO
· Real-Time Price · USD
22.48
0.40 (1.81%)
At close: Aug 19, 2025, 3:59 PM
UCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 22.10 | 22.28 | 21.94 | 22.08 | n/a | -1.95% | 2,123,338 |
| Aug 18, 2025 | 22.05 | 22.69 | 21.80 | 22.52 | n/a | 1.17% | 2,527,400 |
| 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% | 3,702,500 |
| 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% | 3,205,100 |
| 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% | 4,493,200 |
| Jul 31, 2025 | 26.08 | 26.41 | 25.56 | 25.91 | 25.91 | -3.03% | 2,183,000 |
| 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% | 4,212,700 |
| Jul 28, 2025 | 24.62 | 24.95 | 24.43 | 24.93 | 24.93 | 5.90% | 2,891,300 |
| 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% | 2,616,000 |
| Jul 23, 2025 | 23.65 | 23.94 | 23.49 | 23.89 | 23.89 | 0.38% | 1,893,000 |