UCO Historical Prices
NYSE: UCOProSharesTrading--Leveraged CommoditiesETFUSD
56.81-0.24 (-0.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 56.48 -0.58%
UCO price history
The price history for ProShares Ultra Bloomberg Crude Oil (UCO) on this page begins on November 24, 2008, when the stock closed at $5,600.00; it most recently closed at $56.81 on October 5, 2026. The highest price in this record is $6,760.00, reached on November 24, 2008; the latest close is 99.2% below that peak. Across the 17 complete calendar years in the table, UCO finished higher in 5 and lower in 12. Its best year was 2021 (+139.3%) and its worst was 2020 (-93.3%).
Over roughly 18 years the share price changed -99.0%, a -22.7% compound annual price return (excluding dividends). In the last 12 months alone, UCO has gained 159.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
UCO returns
1 week
+4.37%
1 month
+13.12%
3 months
+63.86%
6 months
+41.81%
Year to date
+194.05%
1 year
+159.76%
3 years
+65.19%
5 years
+131.15%
UCO price return, excluding dividends.
UCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 56.81 | +194.81% |
| 2025 | 19.27 | -33.07% |
| 2024 | 28.79 | +10.31% |
| 2023 | 26.10 | -13.89% |
| 2022 | 30.31 | +39.71% |
| 2021 | 21.70 | +139.26% |
| 2020 | 9.07 | -93.30% |
| 2019 | 135.38 | +47.45% |
| 2018 | 91.81 | -37.33% |
| 2017 | 146.50 | +0.34% |
| 2016 | 146.00 | -6.86% |
| 2015 | 156.75 | -74.69% |
| 2014 | 619.38 | -66.32% |
| 2013 | 1,838.75 | -2.42% |
| 2012 | 1,884.38 | -26.36% |
| 2011 | 2,558.75 | -18.12% |
| 2010 | 3,125.00 | -1.42% |
| 2009 | 3,170.00 | -19.03% |
| 2008* | 3,915.00 | -30.09% |
UCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.06 | 57.17 | 56.03 | 56.81 | -0.42% | |
| 56.37 | 57.36 | 55.52 | 57.05 | +4.49% | |
| 55.62 | 56.06 | 54.24 | 54.60 | +0.31% | |
| 53.42 | 54.57 | 53.12 | 54.43 | +0.55% | |
| 54.20 | 55.17 | 53.78 | 54.13 | -0.55% | |
| 52.27 | 54.56 | 51.57 | 54.43 | -0.38% | |
| 53.16 | 54.87 | 53.00 | 54.64 | +2.34% | |
| 53.93 | 54.28 | 53.24 | 53.39 | +2.75% | |
| 51.95 | 53.15 | 51.84 | 51.96 | -2.17% | |
| 53.37 | 53.92 | 51.52 | 53.11 | +2.29% | |
| 52.16 | 53.14 | 51.17 | 51.92 | -2.64% | |
| 52.91 | 54.67 | 52.32 | 53.33 | +2.24% | |
| 51.56 | 52.46 | 51.37 | 52.16 | +3.02% | |
| 50.54 | 51.80 | 50.06 | 50.63 | -2.13% | |
| 51.79 | 52.11 | 50.79 | 51.73 | -2.49% | |
| 52.48 | 53.15 | 52.33 | 53.05 | +1.53% | |
| 52.01 | 52.86 | 51.80 | 52.25 | -0.08% | |
| 53.39 | 53.40 | 51.52 | 52.29 | -2.97% | |
| 53.36 | 54.44 | 53.33 | 53.89 | +3.48% | |
| 52.53 | 52.82 | 51.02 | 52.08 | +1.01% | |
| 50.55 | 51.60 | 50.30 | 51.56 | -1.28% | |
| 51.65 | 52.95 | 50.64 | 52.23 | +4.00% | |
| 49.82 | 50.30 | 49.41 | 50.22 | +1.76% | |
| 48.75 | 49.59 | 48.35 | 49.35 | +4.33% | |
| 46.98 | 47.95 | 45.87 | 47.30 | +1.24% | |
| 46.70 | 47.38 | 46.41 | 46.72 | -1.21% | |
| 46.78 | 47.70 | 46.33 | 47.29 | -0.30% | |
| 45.75 | 47.56 | 45.28 | 47.43 | +6.32% | |
| 44.47 | 45.08 | 44.15 | 44.61 | +4.77% | |
| 41.76 | 42.72 | 41.67 | 42.58 | -0.26% | |
| 41.96 | 43.41 | 41.42 | 42.69 | +2.25% | |
| 41.00 | 43.03 | 40.97 | 41.75 | +1.24% | |
| 42.18 | 42.77 | 41.21 | 41.24 | -6.55% | |
| 44.80 | 44.86 | 43.46 | 44.13 | -3.12% | |
| 45.76 | 45.97 | 45.27 | 45.55 | +0.57% | |
| 45.40 | 45.64 | 44.63 | 45.29 | +3.40% | |
| 44.19 | 44.98 | 43.52 | 43.80 | -0.82% | |
| 44.53 | 44.92 | 43.92 | 44.16 | +0.91% | |
| 41.95 | 44.05 | 41.65 | 43.76 | +5.67% | |
| 40.52 | 41.60 | 40.28 | 41.41 | +1.89% | |
| 40.46 | 41.65 | 39.75 | 40.64 | -2.42% | |
| 41.17 | 41.85 | 40.81 | 41.65 | -0.41% | |
| 40.34 | 41.91 | 40.27 | 41.82 | +1.48% | |
| 39.27 | 41.67 | 39.27 | 41.21 | +11.38% | |
| 36.68 | 38.03 | 36.59 | 37.00 | -0.46% | |
| 35.55 | 37.51 | 35.55 | 37.17 | +5.36% | |
| 35.89 | 35.93 | 34.87 | 35.28 | -0.95% | |
| 35.96 | 36.34 | 35.07 | 35.62 | -5.69% | |
| 37.59 | 38.13 | 37.08 | 37.77 | -6.56% | |
| 40.94 | 41.21 | 40.05 | 40.42 | +1.00% | |
| 39.82 | 40.43 | 39.74 | 40.02 | -3.75% | |
| 40.40 | 41.76 | 40.38 | 41.58 | +10.79% | |
| 39.19 | 39.43 | 36.90 | 37.53 | -5.68% | |
| 41.15 | 41.15 | 39.79 | 39.79 | -9.42% | |
| 43.76 | 43.99 | 42.80 | 43.93 | -0.66% | |
| 44.69 | 45.57 | 44.04 | 44.22 | +3.51% | |
| 42.56 | 42.94 | 42.18 | 42.72 | +1.55% | |
| 42.23 | 42.66 | 41.77 | 42.07 | +1.50% | |
| 40.76 | 41.89 | 40.44 | 41.45 | +1.10% | |
| 40.90 | 41.60 | 40.29 | 41.00 | +4.73% | |
| 40.01 | 40.14 | 38.84 | 39.15 | -2.00% | |
| 40.15 | 40.18 | 38.73 | 39.95 | +1.58% | |
| 38.87 | 39.47 | 37.75 | 39.33 | +1.52% | |
| 36.09 | 39.40 | 36.02 | 38.74 | +11.74% | |
| 34.72 | 35.58 | 33.91 | 34.67 | 0.00% | |
| 35.49 | 35.52 | 34.37 | 34.67 | -4.46% | |
| 35.99 | 37.19 | 35.43 | 36.29 | +4.85% | |
| 33.19 | 35.00 | 33.07 | 34.61 | +5.68% | |
| 32.62 | 32.85 | 32.31 | 32.75 | +1.17% | |
| 31.78 | 32.62 | 31.52 | 32.37 | +1.38% | |
| 32.39 | 32.69 | 31.80 | 31.93 | -3.10% | |
| 33.79 | 33.79 | 32.36 | 32.95 | -0.57% | |
| 33.03 | 33.51 | 32.81 | 33.14 | +2.22% | |
| 32.41 | 32.54 | 31.64 | 32.42 | -5.37% | |
| 32.78 | 34.67 | 32.68 | 34.26 | +4.80% | |
| 32.74 | 33.32 | 32.44 | 32.69 | -6.97% | |
| 34.89 | 35.27 | 34.56 | 35.14 | -1.26% | |
| 35.84 | 35.86 | 34.98 | 35.59 | -2.87% | |
| 35.63 | 36.97 | 34.62 | 36.64 | +0.22% | |
| 37.41 | 39.21 | 36.55 | 36.56 | -2.22% | |
| 37.94 | 38.28 | 36.50 | 37.39 | -5.91% | |
| 39.45 | 39.91 | 38.91 | 39.74 | -5.34% | |
| 43.05 | 44.43 | 41.93 | 41.98 | -5.41% | |
| 47.00 | 47.93 | 43.97 | 44.38 | -5.33% | |
| 46.01 | 47.82 | 45.86 | 46.88 | +3.81% | |
| 45.26 | 46.11 | 43.48 | 45.16 | -3.30% | |
| 46.04 | 47.01 | 45.62 | 46.70 | +4.22% | |
| 45.43 | 45.49 | 44.16 | 44.81 | -3.09% | |
| 46.23 | 46.35 | 45.47 | 46.24 | -3.93% | |
| 47.77 | 48.56 | 47.46 | 48.13 | +2.71% | |
| 45.70 | 46.94 | 45.50 | 46.86 | +2.52% | |
| 45.97 | 47.15 | 44.74 | 45.71 | +5.06% | |
| 43.41 | 44.12 | 42.44 | 43.51 | -2.07% | |
| 44.80 | 45.12 | 42.15 | 44.43 | +2.02% | |
| 43.40 | 44.56 | 42.93 | 43.55 | -3.95% | |
| 45.60 | 46.63 | 45.34 | 45.34 | -4.02% | |
| 47.91 | 48.97 | 45.94 | 47.24 | -1.93% | |
| 51.06 | 51.51 | 46.91 | 48.17 | +0.08% | |
| 50.91 | 51.27 | 46.55 | 48.13 | -7.37% | |
| 52.63 | 52.84 | 50.87 | 51.96 | +2.65% | |
| 49.76 | 52.94 | 49.41 | 50.62 | +0.84% | |
| 49.50 | 50.40 | 49.14 | 50.20 | +4.26% | |
| 47.08 | 48.18 | 46.90 | 48.15 | +0.02% | |
| 49.09 | 49.46 | 47.51 | 48.14 | -3.55% | |
| 49.86 | 50.22 | 49.13 | 49.91 | +4.87% | |
| 45.95 | 47.99 | 45.60 | 47.59 | +7.02% | |
| 43.18 | 45.05 | 43.11 | 44.47 | +1.37% | |
| 41.18 | 44.36 | 40.67 | 43.87 | +1.39% | |
| 44.08 | 44.70 | 42.76 | 43.27 | -11.64% | |
| 48.40 | 49.05 | 47.73 | 48.97 | -2.97% | |
| 48.42 | 51.06 | 47.89 | 50.47 | +7.93% | |
| 47.17 | 47.35 | 44.87 | 46.76 | -2.11% | |
| 46.56 | 47.98 | 46.53 | 47.77 | -0.27% | |
| 47.62 | 48.25 | 46.97 | 47.90 | +6.16% | |
| 45.37 | 45.80 | 44.56 | 45.12 | +2.48% | |
| 43.59 | 44.66 | 43.51 | 44.03 | +2.61% | |
| 42.76 | 43.77 | 41.91 | 42.91 | -2.26% | |
| 42.59 | 44.92 | 42.41 | 43.90 | +4.67% | |
| 41.01 | 42.25 | 40.97 | 41.94 | +0.91% | |
| 39.86 | 41.92 | 39.69 | 41.56 | +5.64% | |
| 39.18 | 40.26 | 38.98 | 39.34 | +5.02% | |
| 36.99 | 37.80 | 35.22 | 37.46 | -10.12% | |
| 41.46 | 42.44 | 41.43 | 41.68 | +1.31% | |
| 40.87 | 41.93 | 40.59 | 41.14 | +1.26% | |
| 42.12 | 42.19 | 40.47 | 40.63 | -3.54% | |
| 43.00 | 43.48 | 41.65 | 42.12 | +5.14% | |
| 39.93 | 41.20 | 39.61 | 40.06 | +0.35% | |
| 40.11 | 41.03 | 38.68 | 39.92 | +0.23% | |
| 36.59 | 40.50 | 36.40 | 39.83 | -2.76% | |
| 41.54 | 42.93 | 40.04 | 40.96 | -0.22% | |
| 40.14 | 41.46 | 39.69 | 41.05 | +3.50% | |
| 40.60 | 40.65 | 37.65 | 39.66 | +6.61% | |
| 37.69 | 37.86 | 36.82 | 37.20 | -5.34% | |
| 42.47 | 42.49 | 38.53 | 39.30 | -8.13% | |
| 42.73 | 43.16 | 42.07 | 42.78 | +1.71% | |
| 42.07 | 42.50 | 41.23 | 42.06 | +2.84% | |
| 41.00 | 41.71 | 40.25 | 40.90 | +3.65% | |
| 37.95 | 40.00 | 37.79 | 39.46 | -1.89% | |
| 40.46 | 41.05 | 39.38 | 40.22 | +6.04% | |
| 39.25 | 39.37 | 35.45 | 37.93 | -11.69% | |
| 42.35 | 44.00 | 41.95 | 42.95 | +2.75% | |
| 42.49 | 44.25 | 40.50 | 41.80 | -2.65% | |
| 42.32 | 43.20 | 41.23 | 42.94 | +5.09% | |
| 40.43 | 41.01 | 39.66 | 40.86 | +4.77% | |
| 39.42 | 40.37 | 38.15 | 39.00 | -3.13% | |
| 38.96 | 40.80 | 38.48 | 40.26 | +0.98% | |
| 38.28 | 40.37 | 37.61 | 39.87 | +10.32% | |
| 34.18 | 36.19 | 32.92 | 36.14 | +5.49% | |
| 34.19 | 34.57 | 30.18 | 34.26 | +5.06% | |
| 37.10 | 38.56 | 30.69 | 32.61 | -2.89% | |
| 33.31 | 33.98 | 32.56 | 33.58 | +9.42% | |
| 30.37 | 31.45 | 30.19 | 30.69 | +5.32% | |
| 28.76 | 29.46 | 28.60 | 29.14 | +1.57% | |
| 30.45 | 30.48 | 27.56 | 28.69 | +3.50% | |
| 28.18 | 28.52 | 26.95 | 27.72 | +8.54% | |
| 25.61 | 25.66 | 24.87 | 25.54 | +4.42% | |
| 23.67 | 25.25 | 23.58 | 24.46 | -0.37% | |
| 24.76 | 24.78 | 24.32 | 24.55 | -2.07% | |
| 25.27 | 25.27 | 24.58 | 25.07 | +0.20% | |
| 25.31 | 25.51 | 24.78 | 25.02 | +0.52% | |
| 24.75 | 25.09 | 24.55 | 24.89 | -0.88% | |
| 24.66 | 25.12 | 24.28 | 25.11 | +4.06% | |
| 23.43 | 24.24 | 23.40 | 24.13 | +8.25% | |
| 22.52 | 22.65 | 21.96 | 22.29 | -0.98% | |
| 22.53 | 22.76 | 22.26 | 22.51 | -0.44% | |
| 23.57 | 23.60 | 22.28 | 22.61 | -5.99% | |
| 24.41 | 24.52 | 23.76 | 24.05 | +1.91% | |
| 23.74 | 23.80 | 23.23 | 23.60 | +0.08% | |
| 22.88 | 23.88 | 22.86 | 23.58 | +2.70% | |
| 22.48 | 23.42 | 22.46 | 22.96 | +1.06% | |
| 22.76 | 22.96 | 22.24 | 22.72 | -2.53% | |
| 22.63 | 24.03 | 22.45 | 23.31 | +1.30% | |
| 22.11 | 23.09 | 22.00 | 23.01 | +5.45% | |
| 21.94 | 22.00 | 21.35 | 21.82 | -9.46% | |
| 24.11 | 24.36 | 23.22 | 24.10 | +0.67% | |
| 24.46 | 24.60 | 23.44 | 23.94 | +4.95% | |
| 22.60 | 22.85 | 22.39 | 22.81 | +2.06% | |
| 21.59 | 22.38 | 21.47 | 22.35 | +4.24% | |
| 21.31 | 21.54 | 21.16 | 21.44 | -0.37% | |
| 21.50 | 21.67 | 21.35 | 21.52 | +4.62% | |
| 20.87 | 20.88 | 20.30 | 20.57 | -3.47% | |
| 21.09 | 21.36 | 20.97 | 21.31 | +3.55% | |
| 20.88 | 21.05 | 20.50 | 20.58 | +0.59% | |
| 20.77 | 20.82 | 20.44 | 20.46 | +1.39% | |
| 20.47 | 20.50 | 20.14 | 20.18 | -3.90% | |
| 21.73 | 22.22 | 20.41 | 21.00 | -1.59% | |
| 21.00 | 21.49 | 20.98 | 21.34 | +4.05% | |
| 20.15 | 20.70 | 19.93 | 20.51 | +2.09% | |
| 20.20 | 20.66 | 20.09 | 20.09 | +0.30% | |
| 19.08 | 20.08 | 18.94 | 20.03 | +7.40% | |
| 18.88 | 18.92 | 18.49 | 18.65 | -1.69% | |
| 19.95 | 20.00 | 18.93 | 18.97 | -4.29% | |
| 19.53 | 19.86 | 19.31 | 19.82 | +2.85% | |
| 18.99 | 19.35 | 18.85 | 19.27 | -0.26% | |
| 19.88 | 19.90 | 19.19 | 19.32 | -1.63% | |
| 19.91 | 19.95 | 19.62 | 19.64 | +0.46% | |
| 19.70 | 19.85 | 19.54 | 19.55 | +2.52% | |
| 19.62 | 19.68 | 18.93 | 19.07 | -4.27% | |
| 20.00 | 20.07 | 19.78 | 19.92 | -0.05% | |
| 19.69 | 19.96 | 19.59 | 19.93 | +1.12% | |
| 19.65 | 19.77 | 19.49 | 19.71 | +4.34% | |
| 18.79 | 18.98 | 18.67 | 18.89 | +1.78% | |
| 18.87 | 18.90 | 18.51 | 18.56 | -2.01% | |
| 18.64 | 18.98 | 18.46 | 18.94 | +4.18% | |
| 18.50 | 18.52 | 18.12 | 18.18 | -4.52% | |
| 19.23 | 19.25 | 18.83 | 19.04 | -1.75% | |
| 19.42 | 19.51 | 19.22 | 19.38 | -1.57% | |
| 19.31 | 19.69 | 19.20 | 19.69 | -3.00% | |
| 19.75 | 20.35 | 19.58 | 20.30 | +1.60% | |
| 20.17 | 20.19 | 19.86 | 19.98 | -0.89% | |
| 20.32 | 20.47 | 20.09 | 20.16 | -3.49% | |
| 20.56 | 21.06 | 20.56 | 20.89 | +1.46% | |
| 20.32 | 20.83 | 20.18 | 20.59 | +1.43% | |
| 20.39 | 20.65 | 20.17 | 20.30 | +1.00% | |
| 20.34 | 20.58 | 19.94 | 20.10 | -2.43% | |
| 20.33 | 20.69 | 20.33 | 20.60 | +0.15% | |
| 20.30 | 20.73 | 20.30 | 20.57 | +2.03% | |
| 19.66 | 20.24 | 19.66 | 20.16 | +1.82% | |
| 19.57 | 19.91 | 19.26 | 19.80 | -2.46% | |
| 19.75 | 20.35 | 19.55 | 20.30 | +2.84% | |
| 19.74 | 19.86 | 19.38 | 19.74 | -1.89% | |
| 20.66 | 20.92 | 20.07 | 20.12 | -1.71% | |
| 20.41 | 20.57 | 20.20 | 20.47 | -4.52% | |
| 20.92 | 21.54 | 20.74 | 21.44 | +2.29% | |
| 21.11 | 21.18 | 20.92 | 20.96 | -0.10% | |
| 20.94 | 21.24 | 20.87 | 20.98 | +3.20% | |
| 20.63 | 20.67 | 20.31 | 20.33 | -0.05% | |
| 21.08 | 21.08 | 20.29 | 20.34 | -7.08% | |
| 21.70 | 22.03 | 21.70 | 21.89 | +2.39% | |
| 21.30 | 21.44 | 20.95 | 21.38 | +1.04% | |
| 21.10 | 21.21 | 20.89 | 21.16 | +1.10% | |
| 20.90 | 21.04 | 20.68 | 20.93 | -0.38% | |
| 21.27 | 21.65 | 20.97 | 21.01 | -1.68% | |
| 21.31 | 21.65 | 21.24 | 21.37 | -1.38% | |
| 21.57 | 21.89 | 21.34 | 21.67 | +0.98% | |
| 21.49 | 21.65 | 21.22 | 21.46 | +1.42% | |
| 20.99 | 21.50 | 20.87 | 21.16 | -0.52% | |
| 21.23 | 21.54 | 21.19 | 21.27 | +1.33% | |
| 21.21 | 21.33 | 20.83 | 20.99 | -2.78% | |
| 21.60 | 21.83 | 21.42 | 21.59 | +0.37% | |
| 21.62 | 21.89 | 21.47 | 21.51 | +0.47% | |
| 21.59 | 21.93 | 21.38 | 21.41 | +2.54% | |
| 20.43 | 21.15 | 20.36 | 20.88 | +4.98% | |
| 19.83 | 20.22 | 19.35 | 19.89 | +1.02% | |
| 19.40 | 19.78 | 19.37 | 19.69 | -0.35% | |
| 19.67 | 19.89 | 19.57 | 19.76 | +0.92% | |
| 20.21 | 20.28 | 19.43 | 19.58 | -3.17% | |
| 20.48 | 20.54 | 20.05 | 20.22 | +0.20% | |
| 20.21 | 20.44 | 19.94 | 20.18 | -3.49% | |
| 20.75 | 21.00 | 20.52 | 20.91 | +3.26% | |
| 20.95 | 21.22 | 20.18 | 20.25 | -7.41% | |
| 22.44 | 22.49 | 21.67 | 21.87 | -1.88% | |
| 22.29 | 22.56 | 22.17 | 22.29 | — |