ProShares - Ultra Bloombe... (UCO)
AMEX: UCO
· Real-Time Price · USD
23.43
0.69 (3.03%)
At close: Sep 10, 2025, 3:59 PM
23.03
-1.69%
Pre-market: Sep 11, 2025, 07:06 AM EDT
UCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 23.08 | 23.55 | 22.94 | 23.44 | 23.44 | 3.08% | 2,094,437 |
| 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 |
| Sep 2, 2025 | 24.04 | 24.58 | 23.83 | 24.48 | 24.48 | 5.20% | 1,786,500 |
| Aug 29, 2025 | 23.57 | 23.62 | 23.22 | 23.27 | 23.27 | -1.15% | 774,128 |
| Aug 28, 2025 | 23.33 | 23.78 | 22.94 | 23.54 | 23.54 | 1.38% | 2,023,741 |
| Aug 27, 2025 | 23.01 | 23.43 | 23.01 | 23.22 | 23.22 | 1.04% | 1,484,800 |
| Aug 26, 2025 | 23.31 | 23.59 | 22.89 | 22.98 | 22.98 | -4.25% | 2,439,600 |
| Aug 25, 2025 | 23.69 | 24.20 | 23.69 | 24.00 | 24.00 | 2.56% | 1,859,200 |
| Aug 22, 2025 | 23.17 | 23.41 | 23.12 | 23.40 | 23.40 | 1.17% | 2,274,000 |
| Aug 21, 2025 | 22.70 | 23.27 | 22.63 | 23.13 | 23.13 | 1.72% | 1,430,839 |
| Aug 20, 2025 | 22.53 | 22.85 | 22.31 | 22.74 | 22.74 | 2.99% | 2,403,124 |
| Aug 19, 2025 | 22.10 | 22.28 | 21.94 | 22.08 | 22.08 | -1.95% | 2,238,712 |
| Aug 18, 2025 | 22.05 | 22.69 | 21.80 | 22.52 | 22.52 | 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 |