ProShares Ultra Bloomberg Crude Oil New (UCO)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.95 | 7.91717417783 | 24.63 | 26.7 | 24.26 | 2133434 | 25.45023239 | SP |
| 4 | -1.08 | -3.90455531453 | 27.66 | 31.04 | 22.88 | 3311214 | 26.02402921 | SP |
| 12 | -7.22 | -21.3609467456 | 33.8 | 35.71 | 22.88 | 2317927 | 28.32976914 | SP |
| 26 | -6.25 | -19.0374657326 | 32.83 | 36.51 | 22.88 | 1898054 | 30.03653794 | SP |
| 52 | -10.39 | -28.1038680011 | 36.97 | 37.11 | 22.88 | 2335727 | 29.63651341 | SP |
| 156 | -48.83 | -64.7526853202 | 75.41 | 205.5 | 20.74 | 2092256 | 37.43327 | SP |
| 260 | -447.42 | -94.3924050633 | 474 | 561 | 11 | 5290412 | 61.93775962 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 26.56 | 1.1 | 4.32 | 26.39 | 26.92 | 26.13 | 2013702 |
| 1726698600 | 25.46 | -0.65 | -2.49 | 25.67 | 26.23 | 25.35 | 1926812 |
| 1726612200 | 26.11 | 0.49 | 1.91 | 25.58 | 26.43 | 25.58 | 2288852 |
| 1726525800 | 25.62 | 0.62 | 2.48 | 25.46 | 25.78 | 25.2 | 1436797 |
| 1726266600 | 25 | -0.14 | -0.56 | 25.25 | 25.64 | 24.6 | 1835155 |
| 1726180200 | 25.14 | 1.17 | 4.88 | 24.57 | 25.45 | 24.26 | 2997247 |
| 1726093800 | 23.97 | 0.52 | 2.22 | 24.02 | 24.35 | 23.08 | 3395232 |
| 1726007400 | 23.45 | -1.32 | -5.33 | 24.89 | 24.89 | 22.88 | 9499536 |
| 1725921000 | 24.77 | -0.09 | -0.36 | 24.52 | 25.08 | 24.285 | 2513730 |
| 1725661800 | 24.86 | -0.71 | -2.78 | 25.92 | 26.06 | 24.32 | 6972985 |
| 1725575400 | 25.57 | 0.34 | 1.35 | 25.811 | 26.37 | 25.31 | 2963824 |
| 1725489000 | 25.23 | -0.92 | -3.52 | 25.82 | 26.39 | 25.19 | 3484411 |
| 1725402600 | 26.15 | -2.16 | -7.63 | 26.5 | 26.669 | 25.94 | 6227803 |
| 1725057000 | 28.31 | -1.5 | -5.03 | 28.78 | 28.78 | 28.1 | 3478311 |
| 1724970600 | 29.81 | 0.89 | 3.08 | 29.67 | 30.18 | 29.335 | 1651284 |
| 1724884200 | 28.92 | -0.8 | -2.69 | 29.04 | 29.575 | 28.65 | 2095477 |
| 1724797800 | 29.72 | -0.88 | -2.88 | 30.37 | 30.53 | 29.52 | 2085949 |
| 1724711400 | 30.6 | 1.24 | 4.22 | 30.88 | 31.04 | 30.54 | 2606459 |
| 1724452200 | 29.36 | 1.33 | 4.74 | 28.94 | 29.5 | 28.88 | 2049913 |
| 1724365800 | 28.03 | 0.52 | 1.89 | 27.66 | 28.4884 | 27.55 | 2740838 |
| 1724279400 | 27.51 | -0.81 | -2.86 | 28.61 | 28.96 | 27.18 | 4657552 |
| 1724193000 | 28.32 | -0.52 | -1.80 | 28.99 | 29.1491 | 28.25 | 2582436 |
| 1724106600 | 28.84 | -1.19 | -3.96 | 30.06 | 30.19 | 28.61 | 3662450 |
| 1723847400 | 30.03 | -0.88 | -2.85 | 30.1017 | 30.32 | 29.69 | 1663082 |
| 1723761000 | 30.91 | 0.65 | 2.15 | 30.77 | 31.28 | 30.7201 | 1110177 |
| 1723674600 | 30.26 | -0.62 | -2.01 | 30.98 | 31.08 | 30.095 | 1437160 |
| 1723588200 | 30.88 | -0.67 | -2.12 | 31.37 | 31.4 | 30.68 | 1538732 |
| 1723501800 | 31.55 | 1.44 | 4.78 | 30.76 | 31.99 | 30.53 | 2233552 |
| 1723242600 | 30.11 | 0.56 | 1.90 | 29.73 | 30.16 | 29.41 | 1835916 |
| 1723156200 | 29.55 | 0.49 | 1.69 | 28.91 | 29.76 | 28.83 | 1572248 |
| 1723069800 | 29.06 | 1.39 | 5.02 | 28.59 | 29.36 | 28.44 | 2808892 |
| 1722983400 | 27.67 | -0.74 | -2.60 | 27.37 | 28.34 | 27.32 | 3123302 |
| 1722897000 | 28.41 | 0.12 | 0.42 | 27.32 | 28.42 | 27.27 | 3104343 |
| 1722637800 | 28.29 | -2.32 | -7.58 | 28.84 | 28.84 | 27.66 | 4761976 |
| 1722551400 | 30.61 | -0.91 | -2.89 | 31.64 | 31.7 | 30.11 | 2737468 |
| 1722465000 | 31.52 | 2.13 | 7.25 | 30.64 | 31.61 | 30.379 | 2364166 |
| 1722378600 | 29.39 | -0.32 | -1.08 | 29.31 | 29.51 | 29.03 | 2202519 |
| 1722292200 | 29.71 | -0.6 | -1.98 | 30.74 | 30.8899 | 29.4 | 2144964 |
| 1722033000 | 30.31 | -0.89 | -2.85 | 30.72 | 30.78 | 29.765 | 1679132 |
| 1721946600 | 31.2 | 0.38 | 1.23 | 30.32 | 31.4 | 29.88 | 1590099 |
| 1721860200 | 30.82 | 0.2 | 0.65 | 30.78 | 31.24 | 30.42 | 1322756 |
| 1721773800 | 30.62 | -0.83 | -2.64 | 30.99 | 31.11 | 30.13 | 1637000 |
| 1721687400 | 31.45 | -0.2 | -0.63 | 31.08 | 31.5668 | 30.82 | 1317529 |
| 1721428200 | 31.65 | -1.39 | -4.21 | 32.78 | 33.2 | 31.48 | 1784533 |
| 1721341800 | 33.04 | -0.35 | -1.05 | 33.42 | 33.695 | 32.93 | 1000587 |
| 1721255400 | 33.39 | 0.74 | 2.27 | 33.2 | 33.54 | 33.13 | 1144604 |
| 1721169000 | 32.65 | -0.8 | -2.39 | 32.38 | 32.932 | 32.36 | 1077394 |
| 1721082600 | 33.45 | -0.15 | -0.45 | 33.58 | 33.63 | 33.13 | 875117 |
| 1720823400 | 33.6 | -0.37 | -1.09 | 34.07 | 34.11 | 33.5099 | 956611 |
| 1720737000 | 33.97 | 0.12 | 0.35 | 33.46 | 33.99 | 33.2929 | 1084699 |
| 1720650600 | 33.85 | 0.28 | 0.83 | 33.299999 | 34.07 | 33.09 | 1388947 |
| 1720564200 | 33.57 | -0.7 | -2.04 | 34 | 34.4 | 33.39 | 880604 |
| 1720477800 | 34.27 | -0.57 | -1.64 | 34.31 | 34.6 | 34.165 | 796483 |
| 1720218600 | 34.84 | -0.06 | -0.17 | 35.3 | 35.71 | 34.72 | 965282 |
| 1720040640 | 34.9 | 0.19 | 0.55 | 34.68 | 35.13 | 34.38 | 842641 |
| 1719959400 | 34.71 | -0.06 | -0.17 | 35.05 | 35.09 | 34.485 | 889714 |
| 1719873000 | 34.77 | 1.27 | 3.79 | 34.03 | 34.9 | 33.73 | 1153519 |
| 1719613800 | 33.5 | -0.27 | -0.80 | 33.94 | 33.96 | 33.25 | 802126 |
| 1719527400 | 33.77 | 0.62 | 1.87 | 33.8 | 33.95 | 33.34 | 862342 |
| 1719441000 | 33.15 | -0.03 | -0.09 | 33.31 | 33.7714 | 32.83 | 1091433 |
| 1719354600 | 33.18 | -0.52 | -1.54 | 33.57 | 33.825 | 33.07 | 675194 |
| 1719268200 | 33.7 | 0.78 | 2.37 | 32.92 | 33.73 | 32.92 | 965444 |
| 1719009000 | 32.92 | -0.4 | -1.20 | 33.36 | 33.66 | 32.68 | 1014030 |
| 1718922600 | 33.32 | 0.3 | 0.91 | 33.49 | 33.64 | 33.18 | 861853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
