Stock listing
NYSE Arca:UCO ProShares Ultra Bloomberg Crude Oil Stock
Follow ProShares Ultra Bloomberg Crude Oil into a list and get an email when it puts out news.
Share price · AMEX:UCO
$53.00 USD -8.05 (-13.2%)
Close on Nov 4, 2026
- Day range
- $51.48 – $59.36 USDNov 4, 2026
- Volume
- 3.79M sharesNov 4, 2026
- 52-week range
- $18.12 – $68.86 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $126.3M USDMedian day 2.33M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:UCO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $53.00 | -8.05 | -13.2% | $58.57 | $59.36 | $51.48 | 3,793,901 | |
| $61.05 | +0.85 | +1.4% | $60.25 | $61.43 | $59.78 | 1,638,042 | |
| $60.20 | -6.97 | -10.4% | $62.28 | $62.29 | $59.21 | 4,643,480 | |
| $67.17 | +0.36 | +0.5% | $68.21 | $68.86 | $66.97 | 1,370,200 | |
| $66.81 | +0.15 | +0.2% | $65.17 | $66.92 | $64.36 | 1,602,400 | |
| $66.66 | +1.77 | +2.7% | $66.57 | $67.83 | $66.57 | 2,252,300 | |
| $64.89 | -0.51 | -0.8% | $65.38 | $65.85 | $64.19 | 1,150,400 | |
| $65.40 | -0.71 | -1.1% | $64.90 | $66.52 | $64.38 | 1,886,400 | |
| $66.11 | +2.34 | +3.7% | $65.15 | $66.80 | $65.12 | 2,445,000 | |
| $63.77 | +0.22 | +0.3% | $65.16 | $65.29 | $63.20 | 1,958,400 | |
| $63.55 | +0.19 | +0.3% | $63.56 | $64.27 | $62.34 | 2,336,900 | |
| $63.36 | -0.47 | -0.7% | $64.95 | $64.99 | $61.11 | 3,897,700 | |
| $63.83 | +0.24 | +0.4% | $63.03 | $64.77 | $62.98 | 2,199,400 | |
| $63.59 | +2.71 | +4.5% | $61.29 | $64.22 | $61.00 | 2,449,800 | |
| $60.88 | +0.36 | +0.6% | $60.51 | $61.63 | $59.97 | 1,545,400 | |
| $60.52 | -0.03 | 0.0% | $61.44 | $61.63 | $60.39 | 1,461,000 | |
| $60.55 | +1.44 | +2.4% | $59.04 | $60.71 | $58.87 | 2,139,200 | |
| $59.11 | +2.30 | +4.0% | $58.64 | $59.75 | $58.55 | 1,484,700 | |
| $56.81 | -0.24 | -0.4% | $56.06 | $57.18 | $56.03 | 2,269,900 | |
| $57.05 | +2.45 | +4.5% | $56.37 | $57.36 | $55.52 | 2,406,900 | |
| $54.60 | +0.17 | +0.3% | $55.62 | $56.06 | $54.24 | 1,625,900 | |
| $54.43 | +0.30 | +0.6% | $53.42 | $54.57 | $53.12 | 1,528,400 | |
| $54.13 | -0.30 | -0.6% | $54.20 | $55.17 | $53.78 | 1,563,200 | |
| $54.43 | -0.21 | -0.4% | $52.27 | $54.56 | $51.57 | 2,771,200 | |
| $54.64 | +1.25 | +2.3% | $53.16 | $54.87 | $53.00 | 3,084,100 | |
| $53.39 | +1.43 | +2.8% | $53.93 | $54.28 | $53.24 | 1,744,200 | |
| $51.96 | -1.15 | -2.2% | $51.95 | $53.15 | $51.84 | 2,115,600 | |
| $53.11 | +1.19 | +2.3% | $53.37 | $53.92 | $51.52 | 3,840,300 | |
| $51.92 | -1.41 | -2.6% | $52.16 | $53.14 | $51.17 | 2,859,000 | |
| $53.33 | +1.17 | +2.2% | $52.91 | $54.67 | $52.32 | 3,903,700 | |
| $52.16 | +1.53 | +3.0% | $51.56 | $52.46 | $51.37 | 1,841,000 | |
| $50.63 | -1.10 | -2.1% | $50.54 | $51.80 | $50.06 | 3,807,200 | |
| $51.73 | -1.32 | -2.5% | $51.79 | $52.11 | $50.79 | 1,888,900 | |
| $53.05 | +0.80 | +1.5% | $52.48 | $53.15 | $52.33 | 1,512,400 | |
| $52.25 | -0.04 | -0.1% | $52.01 | $52.86 | $51.80 | 1,584,900 | |
| $52.29 | -1.60 | -3.0% | $53.39 | $53.40 | $51.52 | 2,462,600 | |
| $53.89 | +1.81 | +3.5% | $53.36 | $54.44 | $53.33 | 2,793,400 | |
| $52.08 | +0.52 | +1.0% | $52.53 | $52.82 | $51.02 | 3,991,000 | |
| $51.56 | -0.67 | -1.3% | $50.55 | $51.60 | $50.30 | 3,286,800 | |
| $52.23 | +2.01 | +4.0% | $51.65 | $52.95 | $50.64 | 4,344,600 | |
| $50.22 | +0.87 | +1.8% | $49.82 | $50.30 | $49.41 | 2,124,000 | |
| $49.35 | +2.05 | +4.3% | $48.75 | $49.59 | $48.35 | 3,065,500 | |
| $47.30 | +0.58 | +1.2% | $46.98 | $47.95 | $45.87 | 2,323,400 | |
| $46.72 | -0.57 | -1.2% | $46.70 | $47.38 | $46.41 | 1,796,200 | |
| $47.29 | -0.14 | -0.3% | $46.78 | $47.70 | $46.33 | 1,734,700 | |
| $47.43 | +2.82 | +6.3% | $45.75 | $47.56 | $45.28 | 3,526,700 | |
| $44.61 | +2.03 | +4.8% | $44.47 | $45.08 | $44.15 | 2,547,000 | |
| $42.58 | -0.11 | -0.3% | $41.76 | $42.72 | $41.67 | 1,634,800 | |
| $42.69 | +0.94 | +2.3% | $41.96 | $43.41 | $41.42 | 2,116,000 | |
| $41.75 | +0.51 | +1.2% | $41.00 | $43.03 | $40.97 | 1,779,100 | |
| $41.24 | -2.89 | -6.5% | $42.18 | $42.77 | $41.21 | 2,905,200 | |
| $44.13 | -1.42 | -3.1% | $44.80 | $44.86 | $43.46 | 2,314,700 | |
| $45.55 | +0.26 | +0.6% | $45.76 | $45.97 | $45.27 | 2,035,800 | |
| $45.29 | +1.49 | +3.4% | $45.40 | $45.64 | $44.63 | 2,637,200 | |
| $43.80 | -0.36 | -0.8% | $44.19 | $44.98 | $43.52 | 3,101,400 | |
| $44.16 | +0.40 | +0.9% | $44.53 | $44.92 | $43.92 | 2,898,600 | |
| $43.76 | +2.35 | +5.7% | $41.95 | $44.05 | $41.65 | 2,675,200 | |
| $41.41 | +0.77 | +1.9% | $40.52 | $41.60 | $40.28 | 2,192,200 | |
| $40.64 | -1.01 | -2.4% | $40.46 | $41.65 | $39.75 | 2,647,300 | |
| $41.65 | -0.17 | -0.4% | $41.17 | $41.85 | $40.81 | 1,800,700 | |
| $41.82 | +0.61 | +1.5% | $40.34 | $41.91 | $40.27 | 2,386,700 | |
| $41.21 | +4.21 | +11.4% | $39.27 | $41.67 | $39.27 | 3,160,000 | |
| $37.00 | -0.17 | -0.5% | $36.68 | $38.03 | $36.59 | 2,493,000 | |
| $37.17 | +1.89 | +5.4% | $35.55 | $37.51 | $35.55 | 3,045,300 | |
| $35.28 | -0.34 | -1.0% | $35.89 | $35.93 | $34.87 | 2,711,500 | |
| $35.62 | -2.15 | -5.7% | $35.96 | $36.34 | $35.07 | 3,524,600 |
- Ticker
- NYSE Arca:UCO
- Asset type
- Fund
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NYSE Arca
- Currency
- USD
ProShares Ultra Bloomberg Crude Oil on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about ProShares Ultra Bloomberg Crude Oil.