ProShares Ultra Bloomberg Crude Oil (NY:UCO)

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	48.42	51.06	47.89	50.47	7,419,721	+3.71(+7.93%)
May 01, 2026	47.17	47.34	44.87	46.76	5,743,781	-1.01(-2.11%)
Apr 30, 2026	46.56	47.98	46.53	47.77	6,230,861	-0.13(-0.27%)
Apr 29, 2026	47.62	48.25	46.97	47.90	3,969,883	+2.78(+6.16%)
Apr 28, 2026	45.37	45.80	44.56	45.12	4,496,700	+1.09(+2.48%)
Apr 27, 2026	43.59	44.66	43.51	44.03	3,697,690	+1.12(+2.61%)
Apr 24, 2026	42.76	43.77	41.91	42.91	5,470,187	-0.99(-2.26%)
Apr 23, 2026	42.59	44.91	42.41	43.90	6,193,360	+1.96(+4.67%)
Apr 22, 2026	41.01	42.25	40.97	41.94	4,613,718	+0.38(+0.91%)
Apr 21, 2026	39.86	41.92	39.69	41.56	8,040,045	+2.22(+5.64%)
Apr 20, 2026	39.18	40.26	38.98	39.34	4,356,302	+1.88(+5.02%)
Apr 17, 2026	36.99	37.80	35.22	37.46	9,105,785	-4.22(-10.12%)
Apr 16, 2026	41.46	42.44	41.43	41.68	3,398,137	+0.54(+1.31%)
Apr 15, 2026	40.87	41.92	40.59	41.14	5,564,661	+0.51(+1.26%)
Apr 14, 2026	42.12	42.19	40.47	40.63	6,349,710	-1.49(-3.54%)
Apr 13, 2026	43.00	43.48	41.65	42.12	7,650,547	+2.06(+5.14%)
Apr 10, 2026	39.93	41.20	39.61	40.06	6,938,158	+0.14(+0.35%)
Apr 09, 2026	40.11	41.02	38.68	39.92	10,390,527	+0.09(+0.23%)
Apr 08, 2026	36.58	40.50	36.40	39.83	12,448,577	-1.13(-2.76%)
Apr 07, 2026	41.54	42.93	40.04	40.96	11,018,924	-0.09(-0.22%)
Apr 06, 2026	40.14	41.46	39.69	41.05	11,293,404	+1.39(+3.50%)
Apr 02, 2026	40.60	40.65	37.65	39.66	14,609,047	+2.46(+6.61%)
Apr 01, 2026	37.69	37.86	36.82	37.20	10,152,070	-2.10(-5.34%)
Mar 31, 2026	42.47	42.49	38.53	39.30	13,760,768	-3.48(-8.13%)
Mar 30, 2026	42.73	43.16	42.07	42.78	9,151,121	+0.72(+1.71%)
Mar 27, 2026	42.06	42.50	41.23	42.06	7,992,286	+1.16(+2.84%)
Mar 26, 2026	41.00	41.71	40.25	40.90	10,815,804	+1.44(+3.65%)
Mar 25, 2026	37.95	40.00	37.79	39.46	11,127,085	-0.76(-1.89%)
Mar 24, 2026	40.46	41.05	39.38	40.22	9,479,958	+2.29(+6.04%)
Mar 23, 2026	39.25	39.37	35.45	37.93	23,789,812	-5.02(-11.69%)
Mar 20, 2026	42.35	44.00	41.95	42.95	13,917,079	+1.15(+2.75%)
Mar 19, 2026	42.49	44.25	40.50	41.80	19,249,398	-1.14(-2.65%)
Mar 18, 2026	42.32	43.20	41.23	42.94	16,214,520	+2.08(+5.09%)
Mar 17, 2026	40.43	41.01	39.66	40.86	11,616,258	+1.86(+4.77%)
Mar 16, 2026	39.41	40.37	38.15	39.00	14,360,036	-1.26(-3.13%)
Mar 13, 2026	38.96	40.80	38.48	40.26	16,861,644	+0.39(+0.98%)
Mar 12, 2026	38.28	40.37	37.61	39.87	24,188,324	+3.73(+10.32%)
Mar 11, 2026	34.18	36.19	32.92	36.14	20,221,524	+1.88(+5.49%)
Mar 10, 2026	34.19	34.57	30.18	34.26	45,024,896	+1.65(+5.06%)
Mar 09, 2026	37.10	38.56	30.69	32.61	53,832,912	-0.97(-2.89%)
Mar 06, 2026	33.31	33.98	32.56	33.58	17,953,066	+2.89(+9.42%)
Mar 05, 2026	30.37	31.45	30.19	30.69	14,973,935	+1.55(+5.32%)
Mar 04, 2026	28.76	29.46	28.60	29.14	11,177,997	+0.45(+1.57%)
Mar 03, 2026	30.45	30.48	27.56	28.69	19,772,122	+0.97(+3.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.