UCO (ProShares Ultra Bloo...) ETF Historical Data

As of Friday, May 29th, 2026

$ 43.51

-0.92 -2.07%

Open: 43.41
High: 44.12
Low: 42.44
Volume: 2,379,908
Previous Close on Thursday, May 28th, 2026

$ 44.43

+0.88 +2.02%

Open: 44.80
High: 45.12
Low: 42.15
Volume: 3,096,846
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
XAU

PHLX Gold and Silver Sector

372.47 +7.54 +2.07
TECL

Direxion Daily Technology Bull 3X ETF

245.39 +15.14 +6.58 1,397,402
VTEB

Vanguard Tax-Exempt Bond Index ETF

50.36 +0.08 +0.16 5,763,961
IYH

iShares U.S. Healthcare ETF

63.03 -0.49 -0.77 396,657
UCO

ProShares Ultra Bloomberg Crude Oil

43.51 -0.92 -2.07 2,379,908