ProShares Ultra Bloomberg Crude Oil (UCO)

Historical Prices For ProShares Ultra Bloomberg Crude Oil (UCO)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	20.61	22.46	20.20	20.96	2,609,501	20.96
4/04/2025	21.02	21.85	20.19	21.64	5,010,439	21.64
4/03/2025	24.00	24.30	23.61	24.01	2,882,673	24.01
4/02/2025	26.80	27.48	26.78	27.44	843,225	27.44
4/01/2025	27.23	27.47	27.00	27.06	1,204,085	27.06
3/31/2025	26.16	27.34	25.99	27.06	1,919,821	27.06
3/28/2025	26.27	26.28	25.64	25.82	1,142,303	25.82
3/27/2025	26.20	26.45	25.91	26.34	861,515	26.34
3/26/2025	26.21	26.54	26.09	26.29	1,569,016	26.29
3/25/2025	26.07	26.17	25.50	25.92	1,102,660	25.92
3/24/2025	25.56	25.97	25.46	25.89	2,023,734	25.89
3/21/2025	25.20	25.45	25.05	25.35	915,680	25.35
3/20/2025	24.63	25.46	24.51	25.44	1,636,351	25.44
3/19/2025	24.59	25.01	24.49	24.72	745,416	24.72
3/18/2025	25.27	25.33	24.46	24.60	1,488,472	24.60
3/17/2025	24.88	25.02	24.58	24.83	1,784,265	24.83
3/14/2025	24.22	24.53	24.05	24.43	712,859	24.43
3/13/2025	24.40	24.59	23.95	24.11	1,220,273	24.11
3/12/2025	24.41	24.83	24.25	24.77	1,137,193	24.77
3/11/2025	24.12	24.31	23.70	23.96	1,367,103	23.96
3/10/2025	24.43	24.51	23.50	23.64	1,532,667	23.64
3/07/2025	24.80	25.15	24.32	24.48	2,842,711	24.48
3/06/2025	23.94	24.25	23.54	23.91	1,847,041	23.91
3/05/2025	24.10	24.14	23.26	24.11	4,114,290	24.11
3/04/2025	24.90	25.32	24.24	25.17	1,713,607	25.17
3/03/2025	26.62	26.75	25.16	25.32	2,432,991	25.32
2/28/2025	26.15	26.62	25.92	26.52	967,995	26.52
2/27/2025	26.44	26.90	26.23	26.58	1,532,293	26.58
2/26/2025	25.88	26.09	25.58	25.79	1,937,611	25.79
2/25/2025	27.08	27.11	25.80	26.13	1,985,047	26.13
2/24/2025	27.29	27.51	27.14	27.36	1,580,060	27.36
2/21/2025	28.04	28.12	27.06	27.07	2,316,191	27.07
2/20/2025	28.82	29.20	28.67	28.76	1,026,374	28.76
2/19/2025	28.85	28.93	28.31	28.46	672,383	28.46
2/18/2025	28.05	28.26	27.82	28.16	1,609,816	28.16
2/14/2025	27.91	28.02	27.39	27.52	1,627,181	27.52
2/13/2025	27.25	27.79	27.22	27.75	1,315,744	27.75
2/12/2025	28.33	28.54	27.73	27.74	1,605,731	27.74
2/11/2025	28.92	29.12	28.63	28.99	1,003,538	28.99
2/10/2025	27.97	28.32	27.81	28.30	1,100,020	28.30
2/07/2025	27.46	27.53	27.12	27.34	1,578,543	27.34
2/06/2025	27.41	27.68	26.93	27.07	1,147,331	27.07
2/05/2025	27.54	27.78	27.13	27.23	1,359,963	27.23
2/04/2025	26.82	28.48	26.80	28.17	2,083,574	28.17
2/03/2025	28.16	28.39	27.46	27.89	1,813,833	27.89
1/31/2025	28.02	28.36	27.49	28.14	2,598,084	28.14
1/30/2025	28.02	28.51	27.92	28.01	1,537,528	28.01
1/29/2025	27.96	28.40	27.61	27.96	1,523,411	27.96
1/28/2025	28.65	28.65	28.02	28.40	941,953	28.40
1/27/2025	28.98	29.17	27.78	28.19	1,237,430	28.19
1/24/2025	29.65	29.74	29.03	29.23	1,021,619	29.23
1/23/2025	30.00	30.28	29.24	29.25	1,471,332	29.25
1/22/2025	29.89	30.21	29.67	29.83	1,070,788	29.83
1/21/2025	29.74	30.14	29.65	30.08	915,004	30.08
1/17/2025	30.46	30.79	30.27	30.42	654,314	30.42
1/16/2025	30.77	30.83	30.16	30.61	969,692	30.61
1/15/2025	30.57	31.64	30.53	31.49	1,947,330	31.49
1/14/2025	30.11	30.34	29.81	30.27	1,061,400	30.27
1/13/2025	30.23	30.61	30.05	30.05	3,523,245	30.05
1/10/2025	30.00	30.93	29.51	30.13	1,915,174	30.13
1/08/2025	29.09	29.16	28.30	28.46	660,346	28.46