ProShares Ultra DJ-UBS Crude Oil Stock Price History | Historical UCO Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	34.59	34.93	33.56	34.57	1,903,760	+1.12(+3.35%)
Aug 30, 2012	33.72	33.81	32.89	33.45	1,364,612	-0.21(-0.62%)
Aug 29, 2012	34.33	34.35	33.45	33.66	1,616,340	-0.44(-1.29%)
Aug 27, 2012	34.23	34.13	33.20	34.10	2,548,526	-0.13(-0.38%)
Aug 24, 2012	34.70	35.18	34.10	34.23	1,732,639	-0.20(-0.58%)
Aug 23, 2012	35.53	35.71	34.18	34.43	1,676,667	-0.79(-2.24%)
Aug 22, 2012	34.80	35.43	34.67	35.22	1,622,113	+0.41(+1.16%)
Aug 21, 2012	35.47	35.66	34.73	34.81	1,539,442	+0.29(+0.83%)
Aug 20, 2012	34.49	34.58	33.85	34.53	1,135,257	-0.19(-0.55%)
Aug 17, 2012	34.34	34.72	33.90	34.72	1,626,016	+0.81(+2.39%)
Aug 16, 2012	33.54	34.35	33.23	33.91	1,587,434	+0.64(+1.92%)
Aug 15, 2012	32.45	33.79	32.40	33.27	1,628,013	+0.46(+1.40%)
Aug 14, 2012	32.75	33.09	32.47	32.81	880,802	+0.49(+1.52%)
Aug 13, 2012	32.88	32.95	31.80	32.32	1,282,920	-0.39(-1.19%)
Aug 11, 2012	31.96	32.71	31.72	32.71	1,105,116	+0.00(+0.00%)
Aug 10, 2012	31.96	32.71	31.72	32.71	1,105,116	-0.16(-0.49%)
Aug 09, 2012	32.86	33.28	32.58	32.87	919,581	+0.18(+0.55%)
Aug 08, 2012	33.01	33.65	32.40	32.69	1,944,451	-0.07(-0.21%)
Aug 07, 2012	32.32	33.44	32.12	32.76	2,273,176	+0.90(+2.82%)
Aug 06, 2012	31.00	31.99	30.90	31.86	1,905,939	+0.68(+2.18%)
Aug 03, 2012	30.29	31.56	30.19	31.18	4,134,082	+2.45(+8.53%)
Aug 02, 2012	28.65	29.46	28.40	28.73	1,828,107	-0.93(-3.14%)
Aug 01, 2012	29.45	30.13	29.12	29.66	2,031,215	+0.79(+2.74%)
Jul 31, 2012	30.21	30.29	28.78	28.87	1,933,031	-1.31(-4.35%)
Jul 30, 2012	30.49	30.74	30.07	30.18	1,449,709	-0.37(-1.20%)
Jul 27, 2012	30.31	30.81	30.08	30.55	2,040,269	+0.46(+1.53%)
Jul 26, 2012	30.55	30.75	29.89	30.09	1,939,811	+0.30(+1.01%)
Jul 25, 2012	29.59	30.08	28.43	29.79	3,013,796	+0.13(+0.44%)
Jul 24, 2012	29.61	29.90	29.14	29.66	1,699,675	+0.21(+0.71%)
Jul 23, 2012	29.46	30.41	29.14	29.45	2,565,280	-2.23(-7.04%)
Jul 20, 2012	31.55	32.07	31.21	31.68	1,911,306	-0.75(-2.31%)
Jul 19, 2012	31.74	32.82	31.69	32.43	2,820,063	+1.71(+5.57%)
Jul 18, 2012	30.35	30.84	30.18	30.72	1,749,051	+0.61(+2.03%)
Jul 17, 2012	30.22	30.46	29.13	30.11	2,322,439	+0.41(+1.38%)
Jul 16, 2012	29.15	29.83	28.77	29.70	1,647,224	+0.77(+2.66%)
Jul 14, 2012	28.43	29.27	28.41	28.93	1,989,253	+0.00(+0.00%)
Jul 13, 2012	28.43	29.27	28.41	28.93	1,988,553	+0.83(+2.95%)
Jul 12, 2012	27.47	28.45	27.07	28.10	1,589,726	-0.18(-0.64%)
Jul 11, 2012	27.65	28.52	27.39	28.28	3,201,345	+1.29(+4.78%)
Jul 10, 2012	28.04	28.08	26.74	26.99	1,968,140	-1.03(-3.68%)
Jul 09, 2012	27.30	28.54	27.18	28.02	2,038,483	+0.94(+3.47%)
Jul 06, 2012	27.38	27.74	27.00	27.08	2,305,600	-1.78(-6.17%)
Jul 05, 2012	28.99	29.64	28.60	28.86	2,155,265	-0.54(-1.84%)
Jul 03, 2012	29.05	29.65	28.76	29.40	4,167,947	+2.50(+9.29%)
Jul 02, 2012	26.87	27.33	25.84	26.90	3,101,060	-0.65(-2.36%)
Jun 30, 2012	25.92	27.94	25.60	27.55	8,483,474	+0.01(+0.04%)
Jun 29, 2012	25.92	27.94	25.60	27.54	8,646,619	+3.63(+15.18%)
Jun 28, 2012	24.63	24.76	23.13	23.91	4,307,931	-1.16(-4.63%)
Jun 27, 2012	24.91	25.28	24.65	25.07	2,205,710	+0.67(+2.75%)
Jun 26, 2012	24.36	24.59	23.82	24.40	1,527,176	-0.03(-0.12%)
Jun 25, 2012	24.16	24.47	23.59	24.43	2,573,183	-0.44(-1.77%)
Jun 22, 2012	24.00	25.00	23.83	24.87	2,851,795	+1.05(+4.41%)
Jun 21, 2012	25.29	25.44	23.62	23.82	5,488,967	-1.81(-7.06%)
Jun 20, 2012	27.41	27.42	25.42	25.63	5,296,077	-1.99(-7.20%)
Jun 19, 2012	27.72	27.83	27.30	27.62	1,386,930	+0.61(+2.26%)
Jun 18, 2012	26.45	27.48	26.30	27.01	1,576,110	-0.51(-1.85%)
Jun 15, 2012	27.51	27.78	27.19	27.52	969,152	-0.13(-0.47%)
Jun 14, 2012	26.76	27.78	26.49	27.65	1,612,256	+1.04(+3.91%)
Jun 13, 2012	26.50	27.53	26.37	26.61	2,229,094	-0.52(-1.92%)
Jun 12, 2012	26.98	27.37	26.64	27.13	1,640,659	+1.18(+4.55%)
Jun 11, 2012	27.99	27.99	25.88	25.95	2,646,561	-1.83(-6.59%)
Jun 08, 2012	26.74	28.00	26.67	27.78	3,907,877	+0.11(+0.40%)
Jun 07, 2012	29.51	29.58	27.49	27.67	2,515,090	-0.76(-2.67%)
Jun 06, 2012	28.35	29.08	28.09	28.43	1,933,231	+0.69(+2.49%)
Jun 05, 2012	27.48	27.88	27.42	27.74	1,108,138	-0.04(-0.14%)
Jun 04, 2012	27.05	27.84	26.82	27.78	2,355,991	+0.58(+2.13%)
Jun 02, 2012	27.70	27.98	26.47	27.20	4,366,407	+0.00(+0.00%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates