ProShares Ultra Bloomberg Crude Oil (UCO) Historical Stock Data
31.02 ↓0.24 (-0.77%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UCO is down -0.15% a day on average. There have been 15 days where ProShares Ultra Bloomberg Crude Oil closed green and 15 days where UCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 31.34 | 31.02 | ↓$0.32 (-1.02%) | 30.92 | 31.48 | 1.59M |
| 2024-05-02 | 31.27 | 31.26 | ↓$0.01 (-0.03%) | 30.84 | 31.61 | 1.56M |
| 2024-05-01 | 32.29 | 31.11 | ↓$1.18 (-3.65%) | 30.96 | 32.87 | 2.35M |
| 2024-04-30 | 33.43 | 32.92 | ↓$0.51 (-1.53%) | 32.47 | 33.54 | 1.71M |
| 2024-04-29 | 34.23 | 33.67 | ↓$0.56 (-1.64%) | 33.60 | 34.42 | 1.19M |
| 2024-04-26 | 34.63 | 34.29 | ↓$0.34 (-0.98%) | 33.97 | 34.67 | 0.96M |
| 2024-04-25 | 33.51 | 34.19 | ↑$0.68 (2.03%) | 33.02 | 34.21 | 1.33M |
| 2024-04-24 | 33.65 | 33.73 | ↑$0.08 (0.24%) | 33.30 | 33.99 | 1.48M |
| 2024-04-23 | 32.59 | 33.77 | ↑$1.18 (3.62%) | 32.53 | 33.83 | 1.21M |
| 2024-04-22 | 32.32 | 33.06 | ↑$0.74 (2.29%) | 32.11 | 33.07 | 818.80K |
| 2024-04-19 | 33.13 | 33.07 | ↓$0.06 (-0.18%) | 33.05 | 33.64 | 1.38M |
| 2024-04-18 | 33.60 | 33.25 | ↓$0.35 (-1.04%) | 32.99 | 33.82 | 1.16M |
| 2024-04-17 | 34.59 | 33.53 | ↓$1.06 (-3.06%) | 33.35 | 35.04 | 2.75M |
| 2024-04-16 | 35.26 | 35.28 | ↑$0.02 (0.06%) | 34.94 | 35.53 | 1.64M |
| 2024-04-15 | 34.86 | 35.38 | ↑$0.52 (1.49%) | 34.23 | 35.41 | 2.79M |
| 2024-04-12 | 36.21 | 35.26 | ↓$0.95 (-2.62%) | 35.04 | 36.51 | 2.65M |
| 2024-04-11 | 35.16 | 35.16 | ↑$0.00 (0.00%) | 34.61 | 35.21 | 0.96M |
| 2024-04-10 | 34.90 | 35.30 | ↑$0.40 (1.15%) | 34.25 | 35.36 | 1.56M |
| 2024-04-09 | 35.30 | 34.64 | ↓$0.66 (-1.87%) | 34.40 | 35.42 | 730.77K |
| 2024-04-08 | 35.47 | 35.24 | ↓$0.23 (-0.65%) | 34.51 | 35.70 | 1.64M |
| 2024-04-05 | 35.66 | 35.34 | ↓$0.32 (-0.90%) | 35.29 | 36.03 | 1.03M |
| 2024-04-04 | 34.63 | 35.31 | ↑$0.68 (1.96%) | 34.21 | 35.75 | 1.56M |
| 2024-04-03 | 34.56 | 34.61 | ↑$0.05 (0.14%) | 34.50 | 34.87 | 1.11M |
| 2024-04-02 | 33.99 | 34.18 | ↑$0.19 (0.56%) | 33.52 | 34.19 | 1.02M |
| 2024-04-01 | 33.16 | 33.38 | ↑$0.22 (0.66%) | 32.93 | 33.66 | 1.19M |
| 2024-03-28 | 32.85 | 33.00 | ↑$0.15 (0.46%) | 32.70 | 33.20 | 0.91M |
| 2024-03-27 | 32.02 | 32.41 | ↑$0.39 (1.22%) | 31.98 | 32.42 | 846.08K |
| 2024-03-26 | 32.70 | 32.20 | ↓$0.50 (-1.53%) | 32.19 | 32.70 | 0.97M |
| 2024-03-25 | 32.06 | 32.56 | ↑$0.50 (1.56%) | 32.06 | 32.82 | 1.03M |
| 2024-03-22 | 32.19 | 31.78 | ↓$0.41 (-1.27%) | 31.59 | 32.20 | 685.34K |
Create an account or log in to view more rows.
$UCO we back boys
$UCO we all speculate but nobody knows what going to happen.
$UCO Mindset is key
$UCO Many many bears
$UCO check out the one month chart.
Perfect bull flag.
$UCO love when bulls come out
$UCO PT?
$UCO jeez
$UCO gets me every time lol
$UCO it's true....