Canada markets open in 2 hours 33 minutes

ProShares Ultra Bloomberg Crude Oil (UCO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.19+0.46 (+1.36%)
At close: 04:00PM EDT
34.50 +0.31 (+0.91%)
Pre-Market: 06:40AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202433.5134.2133.0234.1934.191,326,400
Apr 24, 202433.6533.9933.3033.7333.731,483,600
Apr 23, 202432.5933.8332.5333.7733.771,228,200
Apr 22, 202432.3233.0732.1133.0633.06842,700
Apr 19, 202433.1333.6433.0533.0733.071,381,700
Apr 18, 202433.6033.8232.9933.2533.251,176,200
Apr 17, 202434.5935.0533.3533.5333.532,789,400
Apr 16, 202435.2635.5334.9435.2835.281,653,600
Apr 15, 202434.8635.4134.2335.3835.382,817,600
Apr 12, 202436.2136.5135.0435.2635.262,677,900
Apr 11, 202435.1635.2134.6035.1635.16969,100
Apr 10, 202434.9035.3634.2435.3035.301,582,000
Apr 09, 202435.3035.4234.4034.6434.64741,900
Apr 08, 202435.4735.7034.5135.2435.241,652,300
Apr 05, 202435.6636.0335.2935.3435.341,078,200
Apr 04, 202434.6335.7534.2135.3135.311,590,900
Apr 03, 202434.5634.8734.5034.6134.611,122,100
Apr 02, 202433.9934.1933.5234.1834.181,101,600
Apr 01, 202433.1633.6632.9333.3833.381,269,100
Mar 28, 202432.8533.2032.6933.0033.00911,800
Mar 27, 202432.0232.4231.9832.4132.41859,400
Mar 26, 202432.7032.7032.1932.2032.20984,900
Mar 25, 202432.0632.8232.0632.5632.561,037,200
Mar 22, 202432.1932.2131.5931.7831.78686,700
Mar 21, 202432.0732.1931.6532.0832.081,032,200
Mar 20, 202432.2232.4031.8132.2732.271,673,200
Mar 19, 202432.8333.0932.7732.9532.95988,300
Mar 18, 202432.2232.7931.9832.6232.621,222,300
Mar 15, 202431.4631.8731.3831.7431.74956,400
Mar 14, 202431.2431.7531.1631.5031.501,490,100
Mar 13, 202430.6130.9230.3830.8730.871,670,200
Mar 12, 202429.7430.1829.5229.7229.721,639,100
Mar 11, 202429.3629.9728.9629.8829.881,212,800
Mar 08, 202429.8529.8829.1529.4529.451,754,300
Mar 07, 202429.4730.2929.4329.9529.951,778,400
Mar 06, 202430.0030.5629.8229.8629.861,787,600
Mar 05, 202429.5630.1029.2429.3629.361,654,800
Mar 04, 202430.6730.7229.7129.9329.931,780,800
Mar 01, 202430.1730.9230.0530.2830.282,275,200
Feb 29, 202429.5729.9529.2029.3329.331,360,100
Feb 28, 202430.1430.3229.3229.5429.541,767,200
Feb 27, 202429.4530.0229.4229.7929.791,373,500
Feb 26, 202428.4729.5728.4029.2429.241,461,300
Feb 23, 202428.7529.0828.4328.6428.642,335,100
Feb 22, 202429.2129.9529.1529.7229.721,144,400
Feb 21, 202428.9829.5128.9429.4629.461,744,800
Feb 20, 202429.8629.8628.8729.1429.142,661,600
Feb 16, 202429.4629.9829.2429.8429.841,749,600
Feb 15, 202428.9029.8828.8929.4929.491,761,400
Feb 14, 202429.8630.1928.6128.7128.712,516,000
Feb 13, 202429.5629.8829.1229.4829.481,846,800
Feb 12, 202428.9429.3728.9229.2729.271,224,600
Feb 09, 202429.1329.3828.6429.0629.062,219,000
Feb 08, 202428.1428.8928.1028.7828.783,677,300
Feb 07, 202427.1627.5327.0027.5227.523,020,400
Feb 06, 202426.9727.3326.6427.0427.042,818,300
Feb 05, 202426.3926.9125.7426.6926.693,494,400
Feb 02, 202426.4626.6225.8926.1526.154,368,200
Feb 01, 202428.9329.2127.1127.2227.225,883,600
Jan 31, 202429.5929.6128.3128.4728.473,289,900
Jan 30, 202429.3630.1229.1429.9329.931,955,500
Jan 29, 202429.6829.7028.9829.4229.422,691,200
Jan 26, 202429.3230.2128.6630.1330.132,976,000
Jan 25, 202428.9829.6528.6629.4729.472,340,600
Jan 24, 202427.9728.5827.7028.3428.342,253,400
Jan 23, 202427.4528.1527.3327.7027.701,779,000
Jan 22, 202427.1728.2327.0427.7627.763,233,200
Jan 19, 202427.4727.6426.6327.0127.012,062,500
Jan 18, 202426.7827.4126.4027.1827.182,393,200
Jan 17, 202425.6126.6125.4726.5626.563,104,400
Jan 16, 202426.8726.9826.1726.2026.202,594,200
Jan 12, 202427.7828.1026.5426.8826.884,349,500
Jan 11, 202426.9727.3326.1626.5426.543,338,300
Jan 10, 202426.8427.1125.6325.7825.783,098,400
Jan 09, 202426.2326.6225.8126.2526.253,211,700
Jan 08, 202425.3925.7024.9925.6825.686,217,700
Jan 05, 202427.3827.7027.0527.4727.472,218,300
Jan 04, 202427.0727.2125.8026.4726.473,696,700
Jan 03, 202426.2927.2726.1527.1527.154,636,100
Jan 02, 202426.7526.7525.3525.5325.535,450,700
Dec 29, 202326.8526.8926.0726.1026.104,539,000
Dec 28, 202327.5127.8826.3926.5226.525,268,000
Dec 27, 202328.6928.8627.9027.9127.912,391,100
Dec 26, 202328.9829.3628.6228.6928.693,191,600
Dec 22, 202328.3528.5527.5027.6127.612,466,000
Dec 21, 202327.5228.1127.4528.0028.002,367,800
Dec 20, 202329.0129.1228.0028.0128.013,170,600
Dec 19, 202327.8328.6627.7728.5628.562,692,600
Dec 18, 202328.1428.7527.3327.6527.653,507,500
Dec 15, 202327.0427.1426.0626.9726.972,083,900
Dec 14, 202326.7827.3626.7626.9926.993,798,700
Dec 13, 202324.9425.6824.9025.6625.663,498,000
Dec 12, 202325.3325.3724.5924.8324.835,506,000
Dec 11, 202326.3126.7425.9926.6226.622,210,300
Dec 08, 202326.0326.5125.8426.2726.272,889,800
Dec 07, 202325.7425.8124.8825.3425.343,294,500
Dec 06, 202325.9226.1425.0825.1925.196,606,400
Dec 05, 202328.0928.4026.9927.0127.013,472,000
Dec 04, 202327.8028.7127.2827.8927.893,982,000
Dec 01, 202329.1129.6927.9128.0828.084,928,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...