UCO Historical Prices | ProShares Ultra DJ-AIG Crude Oi Stock

Dow

1.35% Nasdaq

1.12%

ProShares Ultra DJ-UBS Crude Oil (UCO)

-NYSEArca

31.42 0.24(0.76%) 4:00PM EDT|After Hours : 31.16 0.26 (0.83%) 4:18PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	31.51	31.77	31.24	31.66	1,050,300	31.66
Jun 17, 2013	31.52	31.80	31.06	31.30	1,059,100	31.30
Jun 14, 2013	31.31	31.43	31.07	31.24	1,438,700	31.24
Jun 13, 2013	29.80	30.68	29.78	30.52	918,900	30.52
Jun 12, 2013	30.15	30.38	29.82	29.98	1,289,800	29.98
Jun 11, 2013	29.16	29.80	29.09	29.66	1,429,400	29.66
Jun 10, 2013	29.82	30.14	29.65	29.97	890,400	29.97
Jun 7, 2013	28.90	30.38	28.75	30.21	2,591,800	30.21
Jun 6, 2013	29.20	29.72	29.13	29.27	2,400,600	29.27
Jun 5, 2013	28.93	29.20	28.66	28.70	1,985,000	28.70
Jun 4, 2013	28.25	29.17	27.93	28.58	2,845,000	28.58
Jun 3, 2013	28.14	28.73	27.91	28.49	2,244,400	28.49
May 31, 2013	28.11	28.45	27.48	27.63	2,826,500	27.63
May 30, 2013	27.81	28.95	27.60	28.68	4,479,400	28.68
May 29, 2013	29.46	31.30	28.25	31.30	2,888,100	31.30
May 28, 2013	30.02	30.10	29.50	29.58	1,660,300	29.58
May 24, 2013	28.53	29.13	28.42	28.95	1,570,600	28.95
May 23, 2013	28.09	29.24	27.86	29.21	3,959,700	29.21
May 22, 2013	29.66	30.20	28.98	29.11	2,640,500	29.11
May 21, 2013	30.66	30.82	30.04	30.23	1,697,200	30.23
May 20, 2013	30.15	31.06	30.02	30.77	2,262,600	30.77
May 17, 2013	30.43	30.52	29.77	30.37	2,239,900	30.37
May 16, 2013	29.46	30.10	29.20	29.78	2,186,500	29.78
May 15, 2013	28.41	29.40	28.00	29.35	3,391,300	29.35
May 14, 2013	29.61	29.89	29.06	29.24	1,549,600	29.24
May 13, 2013	29.90	30.18	29.42	29.76	2,322,400	29.76
May 10, 2013	29.31	30.52	28.73	30.30	3,306,100	30.30
May 9, 2013	30.36	30.69	29.98	30.31	1,567,700	30.31
May 8, 2013	30.37	30.86	30.22	30.71	1,464,500	30.71
May 7, 2013	30.22	30.55	29.72	30.05	1,360,300	30.05
May 6, 2013	29.96	30.53	29.68	30.28	1,547,900	30.28
May 3, 2013	29.79	30.38	29.66	30.02	3,910,100	30.02
May 2, 2013	27.58	29.28	27.54	29.13	3,788,400	29.13
May 1, 2013	27.27	27.56	26.80	27.29	3,913,400	27.29
Apr 30, 2013	29.41	29.44	28.54	28.59	2,090,700	28.59
Apr 29, 2013	28.91	29.61	28.72	29.37	1,728,800	29.37
Apr 26, 2013	28.73	28.87	28.04	28.55	1,916,600	28.55
Apr 25, 2013	27.62	29.14	27.53	28.75	3,201,600	28.75
Apr 24, 2013	26.73	27.80	26.69	27.78	2,543,600	27.78
Apr 23, 2013	25.91	26.52	25.81	26.48	1,655,600	26.48
Apr 22, 2013	26.07	26.55	25.51	26.40	1,801,400	26.40
Apr 19, 2013	25.78	26.01	25.57	25.72	1,478,200	25.72
Apr 18, 2013	25.38	26.11	24.88	26.09	3,023,600	26.09
Apr 17, 2013	25.73	25.84	24.75	25.07	4,711,600	25.07
Apr 16, 2013	26.14	26.44	25.67	26.35	3,361,300	26.35
Apr 15, 2013	26.70	26.82	25.83	25.91	4,416,500	25.91
Apr 12, 2013	28.02	28.21	27.30	27.69	3,586,000	27.69
Apr 11, 2013	29.67	29.78	28.96	29.23	1,020,000	29.23
Apr 10, 2013	29.37	30.05	29.25	29.89	1,328,900	29.89
Apr 9, 2013	29.02	29.84	28.85	29.56	903,800	29.56
Apr 8, 2013	28.99	29.30	28.60	29.30	958,600	29.30
Apr 5, 2013	28.58	28.99	28.31	28.94	1,288,000	28.94
Apr 4, 2013	28.85	29.52	28.38	29.17	2,333,700	29.17
Apr 3, 2013	31.38	31.43	29.67	29.80	1,674,100	29.80
Apr 2, 2013	30.92	31.78	30.92	31.38	837,900	31.38
Apr 1, 2013	31.00	31.56	30.81	31.44	715,100	31.44
Mar 28, 2013	31.29	31.72	31.17	31.56	533,500	31.56
Mar 27, 2013	30.76	31.39	30.61	31.18	1,331,700	31.18
Mar 26, 2013	30.66	31.16	30.39	30.99	1,924,600	30.99
Mar 25, 2013	30.00	30.63	29.62	29.93	1,323,900	29.93
Mar 22, 2013	29.06	29.53	28.71	29.50	1,817,400	29.50
Mar 21, 2013	28.90	29.23	28.27	28.63	1,676,500	28.63
Mar 20, 2013	29.22	29.36	28.68	29.25	1,210,900	29.25
Mar 19, 2013	29.70	29.79	28.61	28.68	1,336,500	28.68
Mar 18, 2013	28.57	29.83	28.51	29.62	1,364,000	29.62
Mar 15, 2013	29.55	29.64	29.25	29.54	879,500	29.54
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UCO

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra DJ-UBS Crude Oil (UCO)