Advertisement
Advertisement
U.S. Markets close in 5 hrs 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

ProShares Ultra Bloomberg Crude Oil (UCO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.68-2.93 (-6.57%)
As of 10:44AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202243.6543.8741.6141.6841.68671,159
Jun 29, 202247.7448.3244.6144.6144.611,660,400
Jun 28, 202245.8947.1045.2546.6546.651,601,600
Jun 27, 202242.9644.9942.0644.5444.541,403,200
Jun 24, 202241.9443.8541.4042.8342.831,365,400
Jun 23, 202243.8244.0540.6840.7240.721,918,900
Jun 22, 202241.0144.6140.6843.1343.132,774,600
Jun 21, 202246.9147.7846.0646.4946.491,099,700
Jun 17, 202249.3249.5644.3545.7745.774,246,400
Jun 16, 202249.5351.6147.9050.5450.541,857,800
Jun 15, 202250.9651.9449.1149.7949.791,549,900
Jun 14, 202254.3355.2850.2351.4251.421,735,300
Jun 13, 202252.3954.5150.5353.6553.652,081,400
Jun 10, 202253.4054.0051.5053.3953.391,776,300
Jun 09, 202254.4555.0954.1354.5754.571,047,000
Jun 08, 202253.6455.6952.9755.4955.491,695,400
Jun 07, 202251.6253.2851.0953.1453.141,513,200
Jun 06, 202251.7051.8350.5251.0851.081,113,200
Jun 03, 202249.6852.1749.4452.0752.071,570,000
Jun 02, 202248.3450.0047.8449.8049.801,339,300
Jun 01, 202248.9749.3947.8547.9347.931,058,600
May 31, 202250.2550.5646.7847.8047.802,049,200
May 27, 202246.5547.8446.3747.8347.83929,600
May 26, 202245.4647.4045.4046.9546.952,072,900
May 25, 202244.5845.0043.9444.8544.85976,400
May 24, 202244.3545.1643.6944.3844.381,208,800
May 23, 202243.3744.3342.9644.1044.102,997,200
May 20, 202243.2143.7642.2243.5943.591,199,600
May 19, 202240.7443.4040.6842.6142.611,694,800
May 18, 202244.2844.3440.7841.4741.472,063,600
May 17, 202245.3245.9043.1343.3843.381,636,000
May 16, 202243.4745.7243.4045.4245.422,094,000
May 13, 202243.0043.9842.5843.8643.861,736,400
May 12, 202241.2542.2540.7542.0442.041,470,000
May 11, 202240.7441.9440.2541.1541.152,044,400
May 10, 202240.1340.4037.6137.8137.812,048,400
May 09, 202242.7842.9739.3739.6739.673,126,000
May 06, 202244.5545.1843.2545.0345.032,182,800
May 05, 202245.0345.1842.2543.4543.452,492,400
May 04, 202242.3343.6741.7443.1843.184,661,600
May 03, 202240.0240.8339.2739.9139.911,390,800
May 02, 202238.6641.3938.1841.3441.341,811,600
Apr 29, 202241.7342.4739.8740.0440.041,855,600
Apr 28, 202239.7541.1939.3441.0441.041,952,800
Apr 27, 202238.8140.1038.5339.8139.811,365,600
Apr 26, 202239.2940.5038.2639.9639.961,887,200
Apr 25, 202236.6338.9036.0038.5938.592,888,400
Apr 22, 202240.8941.4139.9639.9839.981,718,000
Apr 21, 202242.4043.2341.1642.1242.122,468,800
Apr 20, 202241.6641.9539.7641.1441.142,199,600
Apr 19, 202242.1942.2240.3540.6840.683,839,200
Apr 18, 202245.0645.9144.1744.5844.582,594,000
Apr 14, 202242.1744.8841.9743.9843.982,666,400
Apr 13, 202242.1243.4540.8143.2643.262,780,800
Apr 12, 202240.2241.4140.1941.0741.072,572,000
Apr 11, 202237.4138.4936.9238.1738.172,308,400
Apr 08, 202238.1939.9537.9439.6339.631,444,800
Apr 07, 202238.5839.0636.7838.7138.713,019,200
Apr 06, 202241.0641.7237.5338.2638.263,746,000
Apr 05, 202241.9542.3139.3739.6439.642,498,000
Apr 04, 202241.3341.7940.2541.4941.492,407,200
Apr 01, 202238.0639.5037.9439.1339.132,763,600
Mar 31, 202239.6940.7137.4438.3338.334,168,800
Mar 30, 202240.7841.4240.2040.8040.802,046,400
Mar 29, 202235.5439.4335.3839.2639.264,305,600
Mar 28, 202239.7240.4536.7637.3037.304,628,800
Mar 25, 202241.1244.0340.7542.8742.874,338,400
Mar 24, 202243.8843.9641.6942.1642.163,326,000
Mar 23, 202244.0144.9443.5644.3844.383,268,000
Mar 22, 202241.8342.6340.6341.6341.632,911,600
Mar 21, 202240.8242.6240.6642.5342.533,557,600
Mar 18, 202237.9838.6337.4238.3938.392,938,800
Mar 17, 202236.4438.2236.1937.5037.504,819,200
Mar 16, 202235.2035.6032.6032.9232.923,401,600
Mar 15, 202233.8835.0332.6633.4033.407,536,800
Mar 14, 202237.5137.5135.6436.6136.615,370,000
Mar 11, 202238.5740.1537.9739.8839.886,420,800
Mar 10, 202239.5739.9036.0837.6737.676,456,000
Mar 09, 202243.0144.2135.0038.3038.3019,306,400
Mar 08, 202249.1951.3844.5048.4648.4616,346,000
Mar 07, 202244.8847.7944.2246.7646.769,047,600
Mar 04, 202241.8945.0041.4244.3544.357,772,800
Mar 03, 202239.4341.0138.6739.4739.476,163,200
Mar 02, 202238.5640.5636.2539.7239.728,168,000
Mar 01, 202234.9336.9534.7336.3736.379,554,400
Feb 28, 202232.3733.0631.7632.3632.364,329,600
Feb 25, 202230.7131.1929.6430.9130.913,374,400
Feb 24, 202234.9535.0030.2131.3831.387,954,000
Feb 23, 202231.0932.3830.8831.3931.393,407,200
Feb 22, 202231.9232.0030.4630.7130.714,155,200
Feb 18, 202228.5430.1728.3330.0030.003,210,000
Feb 17, 202228.8629.6728.6829.4529.452,620,800
Feb 16, 202230.2130.9128.8128.8228.823,703,200
Feb 15, 202229.4429.6128.8129.5029.503,894,000
Feb 14, 202230.2531.9130.1031.4331.433,558,400
Feb 11, 202229.8231.4429.7630.9330.933,277,600
Feb 10, 202229.4030.4029.0829.3829.382,238,800
Feb 09, 202229.2729.7729.0629.6029.601,859,200
Feb 08, 202229.1729.2728.3629.0429.042,338,000
Feb 07, 202229.9530.3529.8330.0330.031,565,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement