Quantcast

ProShares Ultra DJ-AIG Crude Oil Historical Stock Prices

(ETF)
UCO 
$19.93
*  
2.30
10.35%
Get UCO Alerts
*Delayed - data as of May 23, 2019  -  Find a broker to begin trading UCO now


Community Rating:
View:    UCO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2019 TO 22-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.92 20.93 19.3635 19.93 6,544,987
05/22/2019 23.1 23.35 22.04 22.23 3,939,183
05/21/2019 23.53 23.76 23.35 23.6 1,284,405
05/20/2019 23.43 23.92 23.29 23.69 3,344,119
05/17/2019 23.75 24.07 23.29 23.43 2,253,730
05/16/2019 23.09 24.01 23.46 23.68 1,792,135
05/15/2019 22.68 23.18 22.34 23.09 2,133,842
05/14/2019 22.03 22.97 22.51 22.68 1,793,666
05/13/2019 22.6 23.86 21.91 22.03 4,476,063
05/10/2019 22.48 22.92 22.43 22.6 2,003,051
05/09/2019 22.8 22.72 22.08 22.54 2,624,772
05/08/2019 22.42 23.11 22.31 22.8 2,663,450
05/07/2019 23.44 22.64 21.88 22.27 3,225,462
05/06/2019 22.71 23.55 22.45 23.44 2,050,519
05/03/2019 22.52 23.21 22.654 22.71 2,259,753
05/02/2019 24.01 22.983 22.07 22.52 5,448,252
05/01/2019 24.26 24.29 23.435 24.01 1,996,145
04/30/2019 24.43 24.48 23.83 24.26 2,505,140
04/29/2019 23.76 24.11 23.43 24.03 1,894,638
04/26/2019 24.59 24.59 23.03 23.52 5,484,971
04/25/2019 25.7 25.8505 25.06 25.13 1,635,407
04/24/2019 26.12 26.13 25.62 25.68 1,805,247
04/23/2019 25.7 26.1966 25.7 26.05 2,049,829
04/22/2019 25.44 25.79 25.37 25.56 2,929,657
04/18/2019 24.34 24.45 24.08 24.42 1,476,499
04/17/2019 24.59 24.6319 24.2 24.26 2,707,112
04/16/2019 24.1 24.5981 23.76 24.57 2,452,176
04/15/2019 24.09 24.28 23.8 24.12 2,198,476
04/12/2019 24.58 24.67 24.29 24.36 2,268,822
04/11/2019 24.47 24.61 23.9 24.2 4,382,440
04/10/2019 24.6 24.87 24.4 24.73 1,764,583
04/09/2019 24.47 24.5446 24.07 24.37 2,036,754
04/08/2019 24.05 24.64 24.05 24.63 3,254,205
04/05/2019 23.21 23.83 23.14 23.8 3,483,018
04/04/2019 23.19 23.4 22.77 22.95 2,293,635
04/03/2019 23.27 23.45 22.89 23.21 3,160,802
04/02/2019 22.84 23.4 22.75 23.32 3,055,731
04/01/2019 21.93 22.64 21.79 22.6 2,519,618
03/29/2019 21.71 21.73 21.24 21.53 1,958,682
03/28/2019 20.35 21 20.34 20.98 2,750,734
03/27/2019 21.46 21.5703 20.58 20.97 2,453,358
03/26/2019 21.49 21.68 21.19 21.44 2,638,362
03/25/2019 20.48 20.96 20.15 20.68 2,830,196
03/22/2019 20.91 20.91 20.21 20.66 4,260,490
03/21/2019 21.49 21.71 21.2 21.3 2,030,187
03/20/2019 20.78 21.62 20.73 21.53 3,045,354
03/19/2019 21.16 21.25 20.67 20.79 2,276,564
03/18/2019 20.64 21.1 20.5689 20.94 1,963,203
03/15/2019 20.18 20.6733 20.09 20.55 2,061,695
03/14/2019 20.59 20.76 20.34 20.57 1,699,656
03/13/2019 20.02 20.575 20.0101 20.51 4,832,752
03/12/2019 19.75 19.9402 19.4199 19.51 2,622,172
03/11/2019 19.48 19.58 19.16 19.45 2,607,414
03/08/2019 18.29 19.05 17.93 19 5,516,601
03/07/2019 19.37 19.44 19.12 19.28 1,861,718
03/06/2019 18.99 19.235 18.6 19.1 2,707,251
03/05/2019 19.62 19.675 19.16 19.3 1,793,330
03/04/2019 19.42 19.6305 18.9099 19.28 2,458,475
03/01/2019 19.78 20.03 18.68 18.83 4,564,528
02/28/2019 19.7 19.93 19.48 19.78 1,585,020
02/27/2019 19.45 19.93 19.23 19.64 3,081,607
02/26/2019 18.72 19.0171 18.56 18.82 2,241,491
02/25/2019 19.15 19.29 18.43 18.63 3,960,019
02/22/2019 20.05 20.24 19.85 19.87 2,011,242
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio