ProShares Trust II (UCO) stock
UCONYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as AGQ, BOIL, EUO, GLL, KOLD, SCO, SVXY, UGL, ULE, UVXY, VIXM, VIXY, YCL, YCS, ZSL
$67.17+0.36 (+0.54%)
Close on Oct 30, 2026Market cap $8.83BP/E –Yield –
Price history
ProShares Trust II share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$67.17
+0.54% on the day
52-week range
$18.12 – $68.86
-2.4% from the high
Change over 52 weeks
+217.4%
From $21.16 on Oct 30, 2025
Average volume
2.69M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $68.21 | $68.86 | $66.97 | $67.17 | +0.54% | 1,372,526 |
| Oct 29, 2026 | $65.17 | $66.92 | $64.36 | $66.81 | +0.23% | 1,611,979 |
| Oct 28, 2026 | $66.57 | $67.83 | $66.57 | $66.66 | +2.73% | 2,257,274 |
| Oct 27, 2026 | $65.38 | $65.85 | $64.19 | $64.89 | -0.78% | 1,152,591 |
| Oct 26, 2026 | $64.90 | $66.52 | $64.38 | $65.40 | -1.07% | 1,887,746 |
| Oct 23, 2026 | $65.15 | $66.80 | $65.12 | $66.11 | +3.67% | 2,449,598 |
| Oct 22, 2026 | $65.16 | $65.29 | $63.20 | $63.77 | +0.35% | 1,964,088 |
| Oct 21, 2026 | $63.56 | $64.27 | $62.34 | $63.55 | +0.30% | 2,343,686 |
| Oct 20, 2026 | $64.95 | $64.99 | $61.11 | $63.36 | -0.74% | 3,901,966 |
| Oct 19, 2026 | $63.03 | $64.77 | $62.98 | $63.83 | +0.38% | 2,202,279 |
| Oct 16, 2026 | $61.29 | $64.22 | $61.00 | $63.59 | +4.45% | 2,457,938 |
| Oct 15, 2026 | $60.51 | $61.63 | $59.97 | $60.88 | +0.59% | 1,547,949 |
| Oct 14, 2026 | $61.44 | $61.63 | $60.39 | $60.52 | -0.05% | 1,461,028 |
| Oct 13, 2026 | $59.04 | $60.71 | $58.87 | $60.55 | +2.44% | 2,145,705 |
| Oct 12, 2026 | $58.64 | $59.75 | $58.55 | $59.11 | +4.05% | 1,491,418 |
| Oct 9, 2026 | $56.06 | $57.18 | $56.03 | $56.81 | -0.42% | 2,270,338 |
| Oct 8, 2026 | $56.37 | $57.36 | $55.52 | $57.05 | +4.49% | 2,415,389 |
| Oct 7, 2026 | $55.62 | $56.06 | $54.24 | $54.60 | +0.31% | 1,628,342 |
| Oct 6, 2026 | $53.42 | $54.57 | $53.12 | $54.43 | +0.55% | 1,528,383 |
| Oct 5, 2026 | $54.20 | $55.17 | $53.78 | $54.13 | -0.55% | 1,564,965 |
| Oct 2, 2026 | $52.27 | $54.56 | $51.57 | $54.43 | -0.38% | 2,774,481 |
| Oct 1, 2026 | $53.16 | $54.87 | $53.00 | $54.64 | +2.34% | 3,086,676 |
| Sep 30, 2026 | $53.93 | $54.28 | $53.24 | $53.39 | +2.75% | 1,746,239 |
| Sep 29, 2026 | $51.95 | $53.15 | $51.84 | $51.96 | -2.17% | 2,119,842 |
| Sep 28, 2026 | $53.37 | $53.92 | $51.52 | $53.11 | +2.29% | 3,840,295 |
| Sep 25, 2026 | $52.16 | $53.14 | $51.17 | $51.92 | -2.64% | 2,861,811 |
| Sep 24, 2026 | $52.91 | $54.67 | $52.32 | $53.33 | +2.24% | 3,911,120 |
| Sep 23, 2026 | $51.56 | $52.46 | $51.37 | $52.16 | +3.02% | 1,844,457 |
| Sep 22, 2026 | $50.54 | $51.80 | $50.06 | $50.63 | -2.13% | 3,812,709 |
| Sep 21, 2026 | $51.79 | $52.11 | $50.79 | $51.73 | -2.49% | 1,891,465 |
| Sep 18, 2026 | $52.48 | $53.15 | $52.33 | $53.05 | +1.53% | 1,515,979 |
| Sep 17, 2026 | $52.01 | $52.86 | $51.80 | $52.25 | -0.08% | 1,588,831 |
| Sep 16, 2026 | $53.39 | $53.40 | $51.52 | $52.29 | -2.97% | 2,470,227 |
| Sep 15, 2026 | $53.36 | $54.44 | $53.33 | $53.89 | +3.48% | 2,801,785 |
| Sep 14, 2026 | $52.53 | $52.82 | $51.02 | $52.08 | +1.01% | 3,994,746 |
| Sep 11, 2026 | $50.55 | $51.60 | $50.30 | $51.56 | -1.28% | 3,286,809 |
| Sep 10, 2026 | $51.65 | $52.95 | $50.64 | $52.23 | +4.00% | 4,344,571 |
| Sep 9, 2026 | $49.82 | $50.30 | $49.41 | $50.22 | +1.76% | 2,124,019 |
| Sep 8, 2026 | $48.75 | $49.59 | $48.35 | $49.35 | +4.33% | 3,065,481 |
| Sep 4, 2026 | $46.98 | $47.95 | $45.87 | $47.30 | +1.24% | 2,327,813 |
| Sep 3, 2026 | $46.70 | $47.38 | $46.41 | $46.72 | -1.21% | 1,796,222 |
| Sep 2, 2026 | $46.78 | $47.70 | $46.33 | $47.29 | -0.30% | 1,743,912 |
| Sep 1, 2026 | $45.75 | $47.56 | $45.28 | $47.43 | +6.32% | 3,526,691 |
| Aug 31, 2026 | $44.47 | $45.08 | $44.15 | $44.61 | +4.77% | 2,555,667 |
| Aug 28, 2026 | $41.76 | $42.72 | $41.67 | $42.58 | -0.26% | 1,640,633 |
| Aug 27, 2026 | $41.96 | $43.41 | $41.42 | $42.69 | +2.25% | 2,118,412 |
| Aug 26, 2026 | $41.00 | $43.03 | $40.97 | $41.75 | +1.24% | 1,788,493 |
| Aug 25, 2026 | $42.18 | $42.77 | $41.21 | $41.24 | -6.55% | 2,911,474 |
| Aug 24, 2026 | $44.80 | $44.86 | $43.46 | $44.13 | -3.12% | 2,318,064 |
| Aug 21, 2026 | $45.76 | $45.97 | $45.27 | $45.55 | +0.57% | 2,039,831 |
| Aug 20, 2026 | $45.40 | $45.64 | $44.63 | $45.29 | +3.40% | 2,637,240 |
| Aug 19, 2026 | $44.19 | $44.98 | $43.52 | $43.80 | -0.82% | 3,101,357 |
| Aug 18, 2026 | $44.53 | $44.92 | $43.92 | $44.16 | +0.91% | 2,898,626 |
| Aug 17, 2026 | $41.95 | $44.05 | $41.65 | $43.76 | +5.67% | 2,675,207 |
| Aug 14, 2026 | $40.52 | $41.60 | $40.28 | $41.41 | +1.89% | 2,192,248 |
| Aug 13, 2026 | $40.46 | $41.65 | $39.75 | $40.64 | -2.42% | 2,647,293 |
| Aug 12, 2026 | $41.17 | $41.85 | $40.81 | $41.65 | -0.41% | 1,800,665 |
| Aug 11, 2026 | $40.34 | $41.91 | $40.27 | $41.82 | +1.48% | 2,386,669 |
| Aug 10, 2026 | $39.27 | $41.67 | $39.27 | $41.21 | +11.38% | 3,160,013 |
| Aug 7, 2026 | $36.68 | $38.03 | $36.59 | $37.00 | -0.46% | 2,492,967 |
| Aug 6, 2026 | $35.55 | $37.51 | $35.55 | $37.17 | +5.36% | 3,045,274 |
| Aug 5, 2026 | $35.89 | $35.93 | $34.87 | $35.28 | -0.95% | 2,711,491 |
| Aug 4, 2026 | $35.96 | $36.34 | $35.07 | $35.62 | -5.69% | 3,524,590 |
| Aug 3, 2026 | $37.59 | $38.13 | $37.08 | $37.77 | -6.56% | 2,712,493 |
| Jul 31, 2026 | $40.94 | $41.21 | $40.05 | $40.42 | +1.00% | 3,107,005 |
| Jul 30, 2026 | $39.82 | $40.43 | $39.74 | $40.02 | -3.75% | 2,512,322 |
| Jul 29, 2026 | $40.40 | $41.76 | $40.38 | $41.58 | +10.79% | 4,145,869 |
| Jul 28, 2026 | $39.19 | $39.43 | $36.90 | $37.53 | -5.68% | 4,600,518 |
| Jul 27, 2026 | $41.15 | $41.15 | $39.79 | $39.79 | -9.42% | 3,665,815 |
| Jul 24, 2026 | $43.76 | $43.99 | $42.80 | $43.93 | -0.66% | 3,394,926 |
| Jul 23, 2026 | $44.69 | $45.57 | $44.04 | $44.22 | +3.51% | 4,003,727 |
| Jul 22, 2026 | $42.56 | $42.94 | $42.18 | $42.72 | +1.55% | 1,989,804 |
| Jul 21, 2026 | $42.23 | $42.66 | $41.77 | $42.07 | +1.50% | 1,787,954 |
| Jul 20, 2026 | $40.76 | $41.89 | $40.44 | $41.45 | +1.10% | 3,356,216 |
| Jul 17, 2026 | $40.90 | $41.60 | $40.29 | $41.00 | +4.73% | 3,275,662 |
| Jul 16, 2026 | $40.01 | $40.14 | $38.84 | $39.15 | -2.00% | 2,082,339 |
| Jul 15, 2026 | $40.15 | $40.18 | $38.73 | $39.95 | +1.58% | 3,724,749 |
| Jul 14, 2026 | $38.87 | $39.47 | $37.75 | $39.33 | +1.52% | 5,727,301 |
| Jul 13, 2026 | $36.09 | $39.40 | $36.02 | $38.74 | +11.74% | 6,444,175 |
| Jul 10, 2026 | $34.72 | $35.58 | $33.91 | $34.67 | 0.00% | 3,301,769 |
| Jul 9, 2026 | $35.49 | $35.52 | $34.37 | $34.67 | -4.46% | 3,233,271 |
| Jul 8, 2026 | $35.99 | $37.19 | $35.43 | $36.29 | +4.85% | 7,165,530 |
| Jul 7, 2026 | $33.19 | $35.00 | $33.07 | $34.61 | +5.68% | 3,754,571 |
| Jul 6, 2026 | $32.62 | $32.85 | $32.31 | $32.75 | +1.17% | 1,323,973 |
| Jul 2, 2026 | $31.78 | $32.62 | $31.52 | $32.37 | +1.38% | 1,814,941 |
| Jul 1, 2026 | $32.39 | $32.69 | $31.80 | $31.93 | -3.10% | 1,429,901 |
| Jun 30, 2026 | $33.79 | $33.79 | $32.36 | $32.95 | -0.57% | 1,415,862 |
| Jun 29, 2026 | $33.03 | $33.51 | $32.81 | $33.14 | +2.22% | 2,495,328 |
| Jun 26, 2026 | $32.41 | $32.54 | $31.64 | $32.42 | -5.37% | 3,526,824 |
| Jun 25, 2026 | $32.78 | $34.67 | $32.68 | $34.26 | +4.80% | 3,015,469 |
| Jun 24, 2026 | $32.74 | $33.32 | $32.44 | $32.69 | -6.97% | 3,369,032 |
| Jun 23, 2026 | $34.89 | $35.27 | $34.56 | $35.14 | -1.26% | 2,865,901 |
| Jun 22, 2026 | $35.84 | $35.86 | $34.98 | $35.59 | -2.87% | 2,574,704 |
| Jun 18, 2026 | $35.63 | $36.97 | $34.62 | $36.64 | +0.22% | 4,266,355 |
| Jun 17, 2026 | $37.41 | $39.21 | $36.55 | $36.56 | -2.22% | 4,346,503 |
| Jun 16, 2026 | $37.94 | $38.28 | $36.50 | $37.39 | -5.91% | 3,734,799 |
| Jun 15, 2026 | $39.45 | $39.91 | $38.91 | $39.74 | -5.34% | 3,652,581 |
| Jun 12, 2026 | $43.05 | $44.43 | $41.93 | $41.98 | -5.41% | 3,183,916 |
| Jun 11, 2026 | $47.00 | $47.93 | $43.97 | $44.38 | -5.33% | 5,415,616 |
| Jun 10, 2026 | $46.01 | $47.82 | $45.86 | $46.88 | +3.81% | 3,432,973 |
| Jun 9, 2026 | $45.26 | $46.11 | $43.48 | $45.16 | -3.30% | 2,888,521 |
| Jun 8, 2026 | $46.04 | $47.01 | $45.62 | $46.70 | +4.22% | 1,807,166 |
| Jun 5, 2026 | $45.43 | $45.49 | $44.16 | $44.81 | -3.09% | 1,383,010 |
| Jun 4, 2026 | $46.23 | $46.35 | $45.47 | $46.24 | -3.93% | 1,618,515 |
| Jun 3, 2026 | $47.77 | $48.56 | $47.46 | $48.13 | +2.71% | 1,877,420 |
| Jun 2, 2026 | $45.70 | $46.94 | $45.50 | $46.86 | +2.52% | 1,577,854 |
| Jun 1, 2026 | $45.97 | $47.15 | $44.74 | $45.71 | +5.06% | 4,470,388 |
| May 29, 2026 | $43.41 | $44.12 | $42.44 | $43.51 | -2.07% | 2,424,146 |
| May 28, 2026 | $44.80 | $45.12 | $42.15 | $44.43 | +2.02% | 3,125,858 |
| May 27, 2026 | $43.40 | $44.56 | $42.93 | $43.55 | -3.95% | 3,570,254 |
| May 26, 2026 | $45.60 | $46.63 | $45.34 | $45.34 | -4.02% | 2,304,723 |
| May 22, 2026 | $47.91 | $48.97 | $45.94 | $47.24 | -1.93% | 3,675,815 |
| May 21, 2026 | $51.06 | $51.51 | $46.91 | $48.17 | +0.08% | 6,076,989 |
| May 20, 2026 | $50.91 | $51.27 | $46.55 | $48.13 | -7.37% | 4,637,173 |
| May 19, 2026 | $52.63 | $52.84 | $50.87 | $51.96 | +2.65% | 4,005,901 |
| May 18, 2026 | $49.76 | $52.94 | $49.41 | $50.62 | +0.84% | 7,025,100 |
| May 15, 2026 | $49.50 | $50.40 | $49.14 | $50.20 | +4.26% | 2,314,253 |
| May 14, 2026 | $47.08 | $48.18 | $46.90 | $48.15 | +0.02% | 3,058,043 |
| May 13, 2026 | $49.09 | $49.46 | $47.51 | $48.14 | -3.55% | 2,769,833 |
| May 12, 2026 | $49.86 | $50.22 | $49.13 | $49.91 | +4.87% | 4,906,873 |
| May 11, 2026 | $45.95 | $47.99 | $45.60 | $47.59 | +7.02% | 4,150,207 |
| May 8, 2026 | $43.18 | $45.05 | $43.11 | $44.47 | +1.37% | 4,779,626 |
| May 7, 2026 | $41.18 | $44.36 | $40.67 | $43.87 | +1.39% | 10,480,730 |
| May 6, 2026 | $44.08 | $44.70 | $42.76 | $43.27 | -11.64% | 6,121,380 |
| May 5, 2026 | $48.40 | $49.05 | $47.73 | $48.97 | -2.97% | 2,856,939 |
| May 4, 2026 | $48.42 | $51.06 | $47.89 | $50.47 | +7.93% | 7,430,866 |
| May 1, 2026 | $47.17 | $47.35 | $44.87 | $46.76 | -2.11% | 5,743,778 |
| Apr 30, 2026 | $46.56 | $47.98 | $46.53 | $47.77 | -0.27% | 6,242,661 |
| Apr 29, 2026 | $47.62 | $48.25 | $46.97 | $47.90 | +6.16% | 3,991,224 |
| Apr 28, 2026 | $45.37 | $45.80 | $44.56 | $45.12 | +2.48% | 4,501,292 |
| Apr 27, 2026 | $43.59 | $44.66 | $43.51 | $44.03 | +2.61% | 3,702,632 |
| Apr 24, 2026 | $42.76 | $43.77 | $41.91 | $42.91 | -2.26% | 5,470,186 |
| Apr 23, 2026 | $42.59 | $44.92 | $42.41 | $43.90 | +4.67% | 6,202,391 |
| Apr 22, 2026 | $41.01 | $42.25 | $40.97 | $41.94 | +0.91% | 4,621,283 |
| Apr 21, 2026 | $39.86 | $41.92 | $39.69 | $41.56 | +5.64% | 8,054,366 |
| Apr 20, 2026 | $39.18 | $40.26 | $38.98 | $39.34 | +5.02% | 4,380,727 |
| Apr 17, 2026 | $36.99 | $37.80 | $35.22 | $37.46 | -10.12% | 9,105,784 |
| Apr 16, 2026 | $41.46 | $42.44 | $41.43 | $41.68 | +1.31% | 3,404,711 |
| Apr 15, 2026 | $40.87 | $41.93 | $40.59 | $41.14 | +1.26% | 5,579,013 |
| Apr 14, 2026 | $42.12 | $42.19 | $40.47 | $40.63 | -3.54% | 6,682,371 |
| Apr 13, 2026 | $43.00 | $43.48 | $41.65 | $42.12 | +5.14% | 7,681,325 |
| Apr 10, 2026 | $39.93 | $41.20 | $39.61 | $40.06 | +0.35% | 6,938,153 |
| Apr 9, 2026 | $40.11 | $41.03 | $38.68 | $39.92 | +0.23% | 10,397,380 |
| Apr 8, 2026 | $36.59 | $40.50 | $36.40 | $39.83 | -2.76% | 12,498,310 |
| Apr 7, 2026 | $41.54 | $42.93 | $40.04 | $40.96 | -0.22% | 11,549,000 |
| Apr 6, 2026 | $40.14 | $41.46 | $39.69 | $41.05 | +3.50% | 11,330,930 |
| Apr 2, 2026 | $40.60 | $40.65 | $37.65 | $39.66 | +6.61% | 14,609,010 |
| Apr 1, 2026 | $37.69 | $37.86 | $36.82 | $37.20 | -5.34% | 10,174,710 |
| Mar 31, 2026 | $42.47 | $42.49 | $38.53 | $39.30 | -8.13% | 13,794,060 |
| Mar 30, 2026 | $42.73 | $43.16 | $42.07 | $42.78 | +1.71% | 9,334,164 |
| Mar 27, 2026 | $42.07 | $42.50 | $41.23 | $42.06 | +2.84% | 7,992,273 |
| Mar 26, 2026 | $41.00 | $41.71 | $40.25 | $40.90 | +3.65% | 10,879,240 |
| Mar 25, 2026 | $37.95 | $40.00 | $37.79 | $39.46 | -1.89% | 11,154,590 |
| Mar 24, 2026 | $40.46 | $41.05 | $39.38 | $40.22 | +6.04% | 9,539,927 |
| Mar 23, 2026 | $39.25 | $39.37 | $35.45 | $37.93 | -11.69% | 23,853,870 |
| Mar 20, 2026 | $42.35 | $44.00 | $41.95 | $42.95 | +2.75% | 13,917,030 |
| Mar 19, 2026 | $42.49 | $44.25 | $40.50 | $41.80 | -2.65% | 19,284,750 |
| Mar 18, 2026 | $42.32 | $43.20 | $41.23 | $42.94 | +5.09% | 16,276,310 |
| Mar 17, 2026 | $40.43 | $41.01 | $39.66 | $40.86 | +4.77% | 11,640,600 |
| Mar 16, 2026 | $39.42 | $40.37 | $38.15 | $39.00 | -3.13% | 14,423,430 |
| Mar 13, 2026 | $38.96 | $40.80 | $38.48 | $40.26 | +0.98% | 16,861,520 |
| Mar 12, 2026 | $38.28 | $40.37 | $37.61 | $39.87 | +10.32% | 24,255,700 |
| Mar 11, 2026 | $34.18 | $36.19 | $32.92 | $36.14 | +5.49% | 20,612,500 |
| Mar 10, 2026 | $34.19 | $34.57 | $30.18 | $34.26 | +5.06% | 45,110,750 |
| Mar 9, 2026 | $37.10 | $38.56 | $30.69 | $32.61 | -2.89% | 54,047,060 |
| Mar 6, 2026 | $33.31 | $33.98 | $32.56 | $33.58 | +9.42% | 17,953,010 |
| Mar 5, 2026 | $30.37 | $31.45 | $30.19 | $30.69 | +5.32% | 15,059,160 |
| Mar 4, 2026 | $28.76 | $29.46 | $28.60 | $29.14 | +1.57% | 11,232,380 |
| Mar 3, 2026 | $30.45 | $30.48 | $27.56 | $28.69 | +3.50% | 20,037,560 |
| Mar 2, 2026 | $28.18 | $28.52 | $26.95 | $27.72 | +8.54% | 15,889,580 |
| Feb 27, 2026 | $25.61 | $25.66 | $24.87 | $25.54 | +4.42% | 5,213,294 |
| Feb 26, 2026 | $23.67 | $25.25 | $23.58 | $24.46 | -0.37% | 5,574,258 |
| Feb 25, 2026 | $24.76 | $24.78 | $24.32 | $24.55 | -2.07% | 1,885,095 |
| Feb 24, 2026 | $25.27 | $25.27 | $24.58 | $25.07 | +0.20% | 3,247,556 |
| Feb 23, 2026 | $25.31 | $25.51 | $24.78 | $25.02 | +0.52% | 2,088,109 |
| Feb 20, 2026 | $24.75 | $25.09 | $24.55 | $24.89 | -0.88% | 2,848,939 |
| Feb 19, 2026 | $24.66 | $25.12 | $24.28 | $25.11 | +4.06% | 3,653,242 |
| Feb 18, 2026 | $23.43 | $24.24 | $23.40 | $24.13 | +8.25% | 4,301,856 |
| Feb 17, 2026 | $22.52 | $22.65 | $21.96 | $22.29 | -0.98% | 2,533,096 |
| Feb 13, 2026 | $22.53 | $22.76 | $22.26 | $22.51 | -0.44% | 2,513,973 |
| Feb 12, 2026 | $23.57 | $23.60 | $22.28 | $22.61 | -5.99% | 3,122,033 |
| Feb 11, 2026 | $24.41 | $24.52 | $23.76 | $24.05 | +1.91% | 2,230,706 |
| Feb 10, 2026 | $23.74 | $23.80 | $23.23 | $23.60 | +0.08% | 1,414,759 |
| Feb 9, 2026 | $22.88 | $23.88 | $22.86 | $23.58 | +2.70% | 1,729,932 |
| Feb 6, 2026 | $22.48 | $23.42 | $22.46 | $22.96 | +1.06% | 2,423,064 |
| Feb 5, 2026 | $22.76 | $22.96 | $22.24 | $22.72 | -2.53% | 1,956,519 |
| Feb 4, 2026 | $22.63 | $24.03 | $22.45 | $23.31 | +1.30% | 7,193,753 |
| Feb 3, 2026 | $22.11 | $23.09 | $22.00 | $23.01 | +5.45% | 6,029,709 |
| Feb 2, 2026 | $21.94 | $22.00 | $21.35 | $21.82 | -9.46% | 7,342,091 |
| Jan 30, 2026 | $24.11 | $24.36 | $23.22 | $24.10 | +0.67% | 5,669,785 |
| Jan 29, 2026 | $24.46 | $24.60 | $23.44 | $23.94 | +4.95% | 6,285,528 |
| Jan 28, 2026 | $22.60 | $22.85 | $22.39 | $22.81 | +2.06% | 2,312,953 |
| Jan 27, 2026 | $21.59 | $22.38 | $21.47 | $22.35 | +4.24% | 2,677,688 |
| Jan 26, 2026 | $21.31 | $21.54 | $21.16 | $21.44 | -0.37% | 2,307,342 |
| Jan 23, 2026 | $21.50 | $21.67 | $21.35 | $21.52 | +4.62% | 2,782,980 |
| Jan 22, 2026 | $20.87 | $20.88 | $20.30 | $20.57 | -3.47% | 2,205,308 |
| Jan 21, 2026 | $21.09 | $21.36 | $20.97 | $21.31 | +3.55% | 1,832,850 |
| Jan 20, 2026 | $20.88 | $21.05 | $20.50 | $20.58 | +0.59% | 2,538,549 |
| Jan 16, 2026 | $20.77 | $20.82 | $20.44 | $20.46 | +1.39% | 2,235,104 |
| Jan 15, 2026 | $20.47 | $20.50 | $20.14 | $20.18 | -3.90% | 2,798,673 |
| Jan 14, 2026 | $21.73 | $22.22 | $20.41 | $21.00 | -1.59% | 8,648,207 |
| Jan 13, 2026 | $21.00 | $21.49 | $20.98 | $21.34 | +4.05% | 5,149,038 |
| Jan 12, 2026 | $20.15 | $20.70 | $19.93 | $20.51 | +2.09% | 2,405,768 |
| Jan 9, 2026 | $20.20 | $20.66 | $20.09 | $20.09 | +0.30% | 3,471,565 |
| Jan 8, 2026 | $19.08 | $20.08 | $18.94 | $20.03 | +7.40% | 5,237,790 |
| Jan 7, 2026 | $18.88 | $18.92 | $18.49 | $18.65 | -1.69% | 4,009,404 |
| Jan 6, 2026 | $19.95 | $20.00 | $18.93 | $18.97 | -4.29% | 3,578,267 |
| Jan 5, 2026 | $19.53 | $19.86 | $19.31 | $19.82 | +2.85% | 2,706,376 |
| Jan 2, 2026 | $18.99 | $19.35 | $18.85 | $19.27 | -0.26% | 2,250,392 |
| Dec 31, 2025 | $19.88 | $19.90 | $19.19 | $19.32 | -1.63% | 2,165,257 |
| Dec 30, 2025 | $19.91 | $19.95 | $19.62 | $19.64 | +0.46% | 1,125,493 |
| Dec 29, 2025 | $19.70 | $19.85 | $19.54 | $19.55 | +2.52% | 3,315,487 |
| Dec 26, 2025 | $19.62 | $19.68 | $18.93 | $19.07 | -4.27% | 3,307,656 |
| Dec 24, 2025 | $20.00 | $20.07 | $19.78 | $19.92 | -0.05% | 1,135,550 |
| Dec 23, 2025 | $19.69 | $19.96 | $19.59 | $19.93 | +1.12% | 1,699,256 |
| Dec 22, 2025 | $19.65 | $19.77 | $19.49 | $19.71 | +4.34% | 3,935,733 |
| Dec 19, 2025 | $18.79 | $18.98 | $18.67 | $18.89 | +1.78% | 1,246,076 |
| Dec 18, 2025 | $18.87 | $18.90 | $18.51 | $18.56 | -2.01% | 1,856,575 |
| Dec 17, 2025 | $18.64 | $18.98 | $18.46 | $18.94 | +4.18% | 2,763,985 |
| Dec 16, 2025 | $18.50 | $18.52 | $18.12 | $18.18 | -4.52% | 3,523,806 |
| Dec 15, 2025 | $19.23 | $19.25 | $18.83 | $19.04 | -1.75% | 2,513,055 |
| Dec 12, 2025 | $19.42 | $19.51 | $19.22 | $19.38 | -1.57% | 2,001,862 |
| Dec 11, 2025 | $19.31 | $19.69 | $19.20 | $19.69 | -3.00% | 4,081,235 |
| Dec 10, 2025 | $19.75 | $20.35 | $19.58 | $20.30 | +1.60% | 3,000,556 |
| Dec 9, 2025 | $20.17 | $20.19 | $19.86 | $19.98 | -0.89% | 2,104,914 |
| Dec 8, 2025 | $20.32 | $20.47 | $20.09 | $20.16 | -3.49% | 2,260,083 |
| Dec 5, 2025 | $20.56 | $21.06 | $20.56 | $20.89 | +1.46% | 1,457,054 |
| Dec 4, 2025 | $20.32 | $20.83 | $20.18 | $20.59 | +1.43% | 1,657,800 |
| Dec 3, 2025 | $20.39 | $20.65 | $20.17 | $20.30 | +1.00% | 1,624,855 |
| Dec 2, 2025 | $20.34 | $20.58 | $19.94 | $20.10 | -2.43% | 2,730,568 |
| Dec 1, 2025 | $20.33 | $20.69 | $20.33 | $20.60 | +0.15% | 1,381,107 |
| Nov 28, 2025 | $20.30 | $20.73 | $20.30 | $20.57 | +2.03% | 1,689,186 |
| Nov 26, 2025 | $19.66 | $20.24 | $19.66 | $20.16 | +1.82% | 2,111,218 |
| Nov 25, 2025 | $19.57 | $19.91 | $19.26 | $19.80 | -2.46% | 3,334,105 |
| Nov 24, 2025 | $19.75 | $20.35 | $19.55 | $20.30 | +2.84% | 1,887,483 |
| Nov 21, 2025 | $19.74 | $19.86 | $19.38 | $19.74 | -1.89% | 3,591,943 |
| Nov 20, 2025 | $20.66 | $20.92 | $20.07 | $20.12 | -1.71% | 2,774,205 |
| Nov 19, 2025 | $20.41 | $20.57 | $20.20 | $20.47 | -4.52% | 2,841,780 |
| Nov 18, 2025 | $20.92 | $21.54 | $20.74 | $21.44 | +2.29% | 1,736,701 |
| Nov 17, 2025 | $21.11 | $21.18 | $20.92 | $20.96 | -0.10% | 1,101,817 |
| Nov 14, 2025 | $20.94 | $21.24 | $20.87 | $20.98 | +3.20% | 2,328,232 |
| Nov 13, 2025 | $20.63 | $20.67 | $20.31 | $20.33 | -0.05% | 1,457,882 |
| Nov 12, 2025 | $21.08 | $21.08 | $20.29 | $20.34 | -7.08% | 4,232,377 |
| Nov 11, 2025 | $21.70 | $22.03 | $21.70 | $21.89 | +2.39% | 2,218,566 |
| Nov 10, 2025 | $21.30 | $21.44 | $20.95 | $21.38 | +1.04% | 1,752,813 |
| Nov 7, 2025 | $21.10 | $21.21 | $20.89 | $21.16 | +1.10% | 1,600,086 |
| Nov 6, 2025 | $20.90 | $21.04 | $20.68 | $20.93 | -0.38% | 2,102,217 |
| Nov 5, 2025 | $21.27 | $21.65 | $20.97 | $21.01 | -1.68% | 1,882,236 |
| Nov 4, 2025 | $21.31 | $21.65 | $21.24 | $21.37 | -1.38% | 1,649,353 |
| Nov 3, 2025 | $21.57 | $21.89 | $21.34 | $21.67 | +0.98% | 1,693,410 |
| Oct 31, 2025 | $21.49 | $21.65 | $21.22 | $21.46 | +1.42% | 2,342,427 |
| Oct 30, 2025 | $20.99 | $21.50 | $20.87 | $21.16 | -0.52% | 1,520,564 |
| Oct 29, 2025 | $21.23 | $21.54 | $21.19 | $21.27 | +1.33% | 1,609,714 |
| Oct 28, 2025 | $21.21 | $21.33 | $20.83 | $20.99 | -2.78% | 2,946,055 |
| Oct 27, 2025 | $21.60 | $21.83 | $21.42 | $21.59 | +0.37% | 1,979,465 |
| Oct 24, 2025 | $21.62 | $21.89 | $21.47 | $21.51 | +0.47% | 2,662,850 |
| Oct 23, 2025 | $21.59 | $21.93 | $21.38 | $21.41 | +2.54% | 4,226,333 |
| Oct 22, 2025 | $20.43 | $21.15 | $20.36 | $20.88 | +4.98% | 4,229,781 |
| Oct 21, 2025 | $19.83 | $20.22 | $19.35 | $19.89 | +1.02% | 3,565,543 |
| Oct 20, 2025 | $19.40 | $19.78 | $19.37 | $19.69 | – | 2,322,239 |
Seasonality
UCO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.1% | 2.5% | -0.0% | -3.7% | 2.7% | 5.1% | 6.9% | -3.6% | 1.8% | 1.7% | -3.7% | 4.5% |
| Months up | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 3 of 9 | 5 of 9 |
| 2026 | 24.7% | 6.0% | 53.9% | 21.6% | -8.9% | -24.3% | 22.7% | 10.4% | 19.7% | 25.8% | ||
| 2025 | 2.3% | -5.8% | 2.0% | -29.9% | 6.7% | 10.7% | 15.6% | -10.2% | -3.4% | -4.5% | -4.1% | -6.1% |
| 2024 | 9.1% | 3.0% | 12.5% | -0.2% | -6.1% | 8.4% | -5.9% | -10.2% | -10.2% | 4.2% | -3.6% | 7.7% |
| 2023 | -2.7% | -6.9% | -3.6% | 1.7% | -19.5% | 9.1% | 29.9% | 4.1% | 10.4% | -9.4% | -10.6% | -8.7% |
| 2022 | 29.2% | 15.5% | 18.4% | 4.5% | 19.4% | -12.4% | -6.9% | -12.4% | -23.0% | 19.0% | -1.5% | -1.5% |
| 2021 | 11.9% | 36.3% | -4.5% | 13.2% | 9.8% | 19.1% | 2.1% | -9.9% | 17.0% | 14.6% | -29.0% | 26.7% |
| 2020 | -28.5% | -25.2% | -85.5% | -63.2% | 67.1% | 17.3% | 6.1% | 9.8% | -14.8% | -20.3% | 42.0% | 12.6% |
| 2019 | 35.9% | 9.5% | 8.8% | 12.7% | -31.3% | 15.9% | -0.9% | -11.4% | -4.4% | -0.4% | 4.5% | 21.2% |
| 2018 | 16.0% | -9.4% | 11.7% | 10.9% | -4.1% | 17.5% | -10.7% | 5.1% | 11.4% | -21.1% | -40.8% | -20.8% |
| 2017 | -7.3% | 2.1% | -13.9% | -7.7% | -5.8% | -10.2% | 16.6% | -11.2% | 15.8% | 9.3% | 9.8% | 9.7% |