ProShares Ultra Bloomberg Crude Oil (UCO) Historical Stock Data
24.75 ↓0.60 (-2.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UCO is down -0.32% a day on average. There have been 12 days where ProShares Ultra Bloomberg Crude Oil closed green and 18 days where UCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 24.89 | 24.75 | ↓$0.14 (-0.56%) | 24.51 | 25.01 | 3.25M |
| 2024-12-05 | 25.67 | 25.35 | ↓$0.32 (-1.25%) | 25.20 | 25.80 | 1.75M |
| 2024-12-04 | 26.61 | 25.57 | ↓$1.04 (-3.91%) | 25.37 | 26.65 | 2.28M |
| 2024-12-03 | 25.92 | 26.34 | ↑$0.42 (1.62%) | 25.69 | 26.54 | 2.93M |
| 2024-12-02 | 25.74 | 25.18 | ↓$0.56 (-2.18%) | 24.98 | 25.79 | 2.17M |
| 2024-11-29 | 25.91 | 25.54 | ↓$0.37 (-1.43%) | 25.46 | 26.18 | 1.05M |
| 2024-11-27 | 25.55 | 25.53 | ↓$0.02 (-0.08%) | 25.15 | 25.97 | 1.60M |
| 2024-11-26 | 26.09 | 25.56 | ↓$0.53 (-2.03%) | 25.18 | 26.63 | 2.31M |
| 2024-11-25 | 26.25 | 25.81 | ↓$0.44 (-1.68%) | 25.57 | 26.51 | 2.47M |
| 2024-11-22 | 26.49 | 27.14 | ↑$0.65 (2.45%) | 26.37 | 27.36 | 1.67M |
| 2024-11-21 | 26.61 | 26.64 | ↑$0.03 (0.11%) | 26.17 | 26.67 | 1.72M |
| 2024-11-20 | 26.54 | 26.01 | ↓$0.53 (-2.00%) | 25.78 | 26.55 | 1.23M |
| 2024-11-19 | 26.36 | 26.23 | ↓$0.13 (-0.49%) | 25.72 | 26.58 | 2.06M |
| 2024-11-18 | 25.36 | 26.11 | ↑$0.75 (2.96%) | 25.35 | 26.21 | 3.44M |
| 2024-11-15 | 25.20 | 24.58 | ↓$0.62 (-2.46%) | 24.43 | 25.53 | 3.12M |
| 2024-11-14 | 26.00 | 25.45 | ↓$0.55 (-2.12%) | 25.20 | 26.01 | 2.04M |
| 2024-11-13 | 25.00 | 25.20 | ↑$0.20 (0.80%) | 24.51 | 25.63 | 3.56M |
| 2024-11-12 | 26.00 | 25.24 | ↓$0.76 (-2.92%) | 25.19 | 26.00 | 2.26M |
| 2024-11-11 | 25.59 | 25.51 | ↓$0.08 (-0.31%) | 25.26 | 25.74 | 3.32M |
| 2024-11-08 | 27.20 | 26.77 | ↓$0.43 (-1.58%) | 26.37 | 27.24 | 2.08M |
| 2024-11-07 | 27.15 | 27.69 | ↑$0.54 (1.99%) | 26.90 | 28.11 | 2.77M |
| 2024-11-06 | 26.53 | 27.45 | ↑$0.92 (3.47%) | 26.53 | 27.93 | 2.17M |
| 2024-11-05 | 27.67 | 27.47 | ↓$0.20 (-0.72%) | 27.13 | 27.89 | 1.73M |
| 2024-11-04 | 27.10 | 27.27 | ↑$0.17 (0.63%) | 26.72 | 27.37 | 2.45M |
| 2024-11-01 | 26.94 | 25.91 | ↓$1.03 (-3.82%) | 25.88 | 27.01 | 2.02M |
| 2024-10-31 | 25.77 | 26.50 | ↑$0.73 (2.83%) | 25.51 | 26.63 | 3.58M |
| 2024-10-30 | 25.05 | 25.52 | ↑$0.47 (1.88%) | 24.87 | 25.65 | 3.87M |
| 2024-10-29 | 24.75 | 24.49 | ↓$0.26 (-1.05%) | 24.12 | 24.83 | 4.04M |
| 2024-10-28 | 24.64 | 24.91 | ↑$0.27 (1.10%) | 24.55 | 25.10 | 7.60M |
| 2024-10-25 | 27.31 | 27.60 | ↑$0.29 (1.06%) | 26.98 | 27.73 | 3.27M |
Create an account or log in to view more rows.
$UCO Wish I shorted
$UCO Starting a small position
$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