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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $64.90 | $68.86 | $64.19 | $67.17 | +1.60% | 8,282,116 |
| Oct 19, 2026 | $63.03 | $66.80 | $61.11 | $66.11 | +3.96% | 12,861,617 |
| Oct 12, 2026 | $58.64 | $64.22 | $58.55 | $63.59 | +11.93% | 9,104,038 |
| Oct 5, 2026 | $54.20 | $57.36 | $53.12 | $56.81 | +4.37% | 9,407,417 |
| Sep 28, 2026 | $53.37 | $54.87 | $51.52 | $54.43 | +4.83% | 13,567,533 |
| Sep 21, 2026 | $51.79 | $54.67 | $50.06 | $51.92 | -2.13% | 14,321,562 |
| Sep 14, 2026 | $52.53 | $54.44 | $51.02 | $53.05 | +2.89% | 12,371,568 |
| Sep 8, 2026 | $48.75 | $52.95 | $48.35 | $51.56 | +9.01% | 12,820,880 |
| Aug 31, 2026 | $44.47 | $47.95 | $44.15 | $47.30 | +11.09% | 11,950,305 |
| Aug 24, 2026 | $44.80 | $44.86 | $40.97 | $42.58 | -6.52% | 10,777,076 |
| Aug 17, 2026 | $41.95 | $45.97 | $41.65 | $45.55 | +10.00% | 13,352,261 |
| Aug 10, 2026 | $39.27 | $41.91 | $39.27 | $41.41 | +11.92% | 12,186,888 |
| Aug 3, 2026 | $37.59 | $38.13 | $34.87 | $37.00 | -8.46% | 14,486,815 |
| Jul 27, 2026 | $41.15 | $41.76 | $36.90 | $40.42 | -7.99% | 18,031,529 |
| Jul 20, 2026 | $40.76 | $45.57 | $40.44 | $43.93 | +7.15% | 14,532,627 |
| Jul 13, 2026 | $36.09 | $41.60 | $36.02 | $41.00 | +18.26% | 21,254,226 |
| Jul 6, 2026 | $32.62 | $37.19 | $32.31 | $34.67 | +7.11% | 18,779,114 |
| Jun 29, 2026 | $33.03 | $33.79 | $31.52 | $32.37 | -0.15% | 7,156,032 |
| Jun 22, 2026 | $35.84 | $35.86 | $31.64 | $32.42 | -11.52% | 15,351,930 |
| Jun 15, 2026 | $39.45 | $39.91 | $34.62 | $36.64 | -12.72% | 16,000,238 |
| Jun 8, 2026 | $46.04 | $47.93 | $41.93 | $41.98 | -6.32% | 16,728,192 |
| Jun 1, 2026 | $45.97 | $48.56 | $44.16 | $44.81 | +2.99% | 10,927,187 |
| May 26, 2026 | $45.60 | $46.63 | $42.15 | $43.51 | -7.90% | 11,424,981 |
| May 18, 2026 | $49.76 | $52.94 | $45.94 | $47.24 | -5.90% | 25,420,978 |
| May 11, 2026 | $45.95 | $50.40 | $45.60 | $50.20 | +12.89% | 17,199,209 |
| May 4, 2026 | $48.42 | $51.06 | $40.67 | $44.47 | -4.90% | 31,669,541 |
| Apr 27, 2026 | $43.59 | $48.25 | $43.51 | $46.76 | +8.97% | 24,181,587 |
| Apr 20, 2026 | $39.18 | $44.92 | $38.98 | $42.91 | +14.55% | 28,728,953 |
| Apr 13, 2026 | $43.00 | $43.48 | $35.22 | $37.46 | -6.49% | 32,453,204 |
| Apr 6, 2026 | $40.14 | $42.93 | $36.40 | $40.06 | +1.01% | 52,713,773 |
| Mar 30, 2026 | $42.73 | $43.16 | $36.82 | $39.66 | -5.71% | 47,911,944 |
| Mar 23, 2026 | $39.25 | $42.50 | $35.45 | $42.06 | -2.07% | 63,419,900 |
| Mar 16, 2026 | $39.42 | $44.25 | $38.15 | $42.95 | +6.68% | 75,542,120 |
| Mar 9, 2026 | $37.10 | $40.80 | $30.18 | $40.26 | +19.89% | 160,887,530 |
| Mar 2, 2026 | $28.18 | $33.98 | $26.95 | $33.58 | +31.48% | 80,171,690 |
| Feb 23, 2026 | $25.31 | $25.66 | $23.58 | $25.54 | +2.61% | 18,008,312 |
| Feb 17, 2026 | $22.52 | $25.12 | $21.96 | $24.89 | +10.57% | 13,337,133 |
| Feb 9, 2026 | $22.88 | $24.52 | $22.26 | $22.51 | -1.96% | 11,011,403 |
| Feb 2, 2026 | $21.94 | $24.03 | $21.35 | $22.96 | -4.73% | 24,945,136 |
| Jan 26, 2026 | $21.31 | $24.60 | $21.16 | $24.10 | +11.99% | 19,253,296 |
| Jan 20, 2026 | $20.88 | $21.67 | $20.30 | $21.52 | +5.18% | 9,359,687 |
| Jan 12, 2026 | $20.15 | $22.22 | $19.93 | $20.46 | +1.84% | 21,236,790 |
| Jan 5, 2026 | $19.53 | $20.66 | $18.49 | $20.09 | +4.26% | 19,003,402 |
| Dec 29, 2025 | $19.70 | $19.95 | $18.85 | $19.27 | +1.05% | 8,856,629 |
| Dec 22, 2025 | $19.65 | $20.07 | $18.93 | $19.07 | +0.95% | 10,078,195 |
| Dec 15, 2025 | $19.23 | $19.25 | $18.12 | $18.89 | -2.53% | 11,903,497 |
| Dec 8, 2025 | $20.32 | $20.47 | $19.20 | $19.38 | -7.23% | 13,448,650 |
| Dec 1, 2025 | $20.33 | $21.06 | $19.94 | $20.89 | +1.56% | 8,851,384 |
| Nov 24, 2025 | $19.75 | $20.73 | $19.26 | $20.57 | +4.20% | 9,021,992 |
| Nov 17, 2025 | $21.11 | $21.54 | $19.38 | $19.74 | -5.91% | 12,046,446 |
| Nov 10, 2025 | $21.30 | $22.03 | $20.29 | $20.98 | -0.85% | 11,989,870 |
| Nov 3, 2025 | $21.57 | $21.89 | $20.68 | $21.16 | -1.40% | 8,927,302 |
| Oct 27, 2025 | $21.60 | $21.83 | $20.83 | $21.46 | -0.23% | 10,398,225 |
| Oct 20, 2025 | $19.40 | $21.93 | $19.35 | $21.51 | +8.86% | 17,006,746 |
| Oct 13, 2025 | $20.75 | $21.00 | $19.43 | $19.76 | -2.42% | 14,393,725 |
| Oct 6, 2025 | $21.89 | $22.56 | $20.18 | $20.25 | -5.99% | 12,294,909 |
| Sep 29, 2025 | $23.35 | $23.38 | $21.34 | $21.54 | -10.55% | 14,525,679 |
| Sep 22, 2025 | $22.16 | $24.73 | $22.12 | $24.08 | +7.26% | 7,817,532 |
| Sep 15, 2025 | $23.17 | $23.93 | $22.34 | $22.45 | -1.14% | 6,767,389 |
| Sep 8, 2025 | $22.60 | $23.55 | $22.28 | $22.71 | +2.25% | 9,865,576 |
| Sep 2, 2025 | $24.04 | $24.58 | $21.89 | $22.21 | -4.56% | 9,356,185 |
| Aug 25, 2025 | $23.69 | $24.20 | $22.89 | $23.27 | -0.56% | 8,581,353 |
| Aug 18, 2025 | $22.05 | $23.41 | $21.80 | $23.40 | +5.12% | 10,874,028 |
| Aug 11, 2025 | $22.80 | $22.99 | $21.69 | $22.26 | -1.15% | 12,337,839 |
| Aug 4, 2025 | $23.55 | $24.37 | $22.04 | $22.52 | -7.52% | 17,900,641 |
| Jul 28, 2025 | $24.62 | $26.79 | $24.27 | $24.35 | +3.44% | 16,548,036 |
| Jul 21, 2025 | $23.98 | $24.38 | $23.46 | $23.54 | -2.20% | 11,103,219 |
| Jul 14, 2025 | $24.52 | $24.69 | $23.09 | $24.07 | -2.04% | 11,229,446 |
| Jul 7, 2025 | $23.50 | $24.66 | $23.34 | $24.57 | +5.27% | 10,069,708 |
| Jun 30, 2025 | $22.53 | $23.68 | $22.22 | $23.34 | +4.43% | 7,560,250 |
| Jun 23, 2025 | $28.16 | $28.42 | $22.13 | $22.35 | -19.81% | 35,833,080 |
| Jun 16, 2025 | $25.85 | $28.06 | $24.33 | $27.87 | +6.70% | 33,185,831 |
| Jun 9, 2025 | $22.47 | $26.61 | $22.26 | $26.12 | +16.76% | 22,310,856 |
| Jun 2, 2025 | $21.59 | $22.47 | $21.02 | $22.37 | +10.47% | 11,198,313 |
| May 26, 2025 | $20.55 | $21.69 | $19.70 | $20.25 | -4.44% | 11,577,455 |
| May 19, 2025 | $21.22 | $21.85 | $20.55 | $21.19 | -0.52% | 8,115,513 |
| May 12, 2025 | $21.95 | $22.50 | $20.82 | $21.30 | +3.15% | 10,815,427 |
| May 5, 2025 | $18.87 | $20.73 | $18.35 | $20.65 | +6.22% | 14,170,250 |
| Apr 28, 2025 | $21.86 | $21.93 | $18.80 | $19.44 | -11.44% | 19,811,620 |
| Apr 21, 2025 | $21.40 | $22.35 | $20.81 | $21.95 | -0.81% | 7,945,965 |
| Apr 14, 2025 | $21.08 | $22.46 | $20.32 | $22.13 | +7.64% | 5,709,391 |
| Apr 7, 2025 | $20.61 | $22.46 | $17.78 | $20.56 | -4.99% | 19,794,254 |
| Mar 31, 2025 | $26.16 | $27.49 | $20.19 | $21.64 | -16.19% | 11,874,845 |
| Mar 24, 2025 | $25.56 | $26.54 | $25.47 | $25.82 | +1.85% | 6,701,330 |
| Mar 17, 2025 | $24.88 | $25.46 | $24.46 | $25.35 | +3.77% | 6,575,603 |
| Mar 10, 2025 | $24.43 | $24.83 | $23.51 | $24.43 | -0.20% | 5,986,128 |
| Mar 3, 2025 | $26.62 | $26.75 | $23.26 | $24.48 | -7.69% | 12,984,673 |
| Feb 24, 2025 | $27.29 | $27.51 | $25.58 | $26.52 | -2.03% | 8,068,335 |
| Feb 18, 2025 | $28.05 | $29.20 | $27.06 | $27.07 | -1.64% | 5,627,231 |
| Feb 10, 2025 | $27.97 | $29.12 | $27.22 | $27.52 | +0.66% | 6,674,784 |
| Feb 3, 2025 | $28.16 | $28.48 | $26.80 | $27.34 | -2.84% | 8,014,176 |
| Jan 27, 2025 | $28.98 | $29.17 | $27.49 | $28.14 | -3.73% | 7,860,662 |
| Jan 21, 2025 | $29.74 | $30.28 | $29.03 | $29.23 | -3.91% | 4,495,166 |
| Jan 13, 2025 | $30.23 | $31.64 | $29.81 | $30.42 | +0.96% | 8,191,419 |
| Jan 6, 2025 | $29.12 | $30.93 | $28.31 | $30.13 | +4.65% | 4,995,070 |
| Dec 30, 2024 | $27.10 | $28.86 | $26.80 | $28.79 | +8.93% | 5,121,201 |
| Dec 23, 2024 | $25.90 | $26.81 | $25.44 | $26.43 | +1.69% | 5,192,056 |
| Dec 16, 2024 | $26.91 | $27.02 | $25.28 | $25.99 | -3.71% | 5,784,826 |
| Dec 9, 2024 | $25.40 | $27.18 | $25.32 | $26.99 | +9.05% | 8,725,015 |
| Dec 2, 2024 | $25.74 | $26.65 | $24.51 | $24.75 | -3.09% | 12,473,721 |
| Nov 25, 2024 | $26.25 | $26.63 | $25.15 | $25.54 | -5.90% | 7,507,900 |
| Nov 18, 2024 | $25.36 | $27.36 | $25.35 | $27.14 | +10.41% | 10,271,024 |
| Nov 11, 2024 | $25.59 | $26.01 | $24.43 | $24.58 | -8.18% | 14,474,744 |
| Nov 4, 2024 | $27.10 | $28.11 | $26.37 | $26.77 | +3.32% | 11,410,992 |
| Oct 28, 2024 | $24.64 | $27.01 | $24.12 | $25.91 | -6.12% | 21,437,550 |
| Oct 21, 2024 | $26.39 | $27.77 | $25.96 | $27.60 | +7.31% | 13,324,932 |
| Oct 14, 2024 | $28.77 | $29.10 | $25.19 | $25.72 | -13.17% | 17,454,956 |
| Oct 7, 2024 | $29.55 | $30.84 | $27.29 | $29.62 | +2.85% | 18,424,637 |
| Sep 30, 2024 | $25.33 | $29.44 | $24.91 | $28.80 | +13.16% | 25,889,896 |
| Sep 23, 2024 | $26.74 | $27.45 | $24.50 | $25.45 | -4.72% | 14,564,249 |
| Sep 16, 2024 | $25.46 | $26.92 | $25.20 | $26.71 | +6.84% | 9,184,058 |
| Sep 9, 2024 | $24.52 | $25.64 | $22.88 | $25.00 | +0.56% | 20,417,582 |
| Sep 3, 2024 | $26.79 | $26.79 | $24.32 | $24.86 | -12.19% | 20,151,490 |
| Aug 26, 2024 | $30.88 | $31.04 | $28.10 | $28.31 | -3.58% | 11,953,230 |
| Aug 19, 2024 | $30.06 | $30.19 | $27.18 | $29.36 | -2.23% | 15,871,273 |
| Aug 12, 2024 | $30.76 | $31.99 | $29.69 | $30.03 | -0.27% | 8,126,815 |
| Aug 5, 2024 | $27.31 | $30.16 | $27.22 | $30.11 | +6.43% | 12,581,671 |
| Jul 29, 2024 | $30.74 | $31.70 | $27.66 | $28.29 | -6.66% | 14,427,131 |
| Jul 22, 2024 | $31.08 | $31.57 | $29.77 | $30.31 | -4.23% | 7,651,796 |
| Jul 15, 2024 | $33.58 | $33.70 | $31.48 | $31.65 | -5.80% | 5,938,696 |
| Jul 8, 2024 | $34.31 | $34.60 | $33.09 | $33.60 | -3.56% | 5,185,240 |
| Jul 1, 2024 | $34.03 | $35.71 | $33.73 | $34.84 | +4.00% | 3,866,323 |
| Jun 24, 2024 | $32.92 | $33.96 | $32.83 | $33.50 | +1.76% | 4,403,290 |
| Jun 17, 2024 | $31.68 | $33.66 | $31.63 | $32.92 | +5.21% | 4,191,852 |
| Jun 10, 2024 | $29.88 | $32.11 | $29.70 | $31.29 | +6.68% | 8,566,525 |
| Jun 3, 2024 | $30.45 | $30.45 | $27.73 | $29.33 | -5.11% | 12,148,077 |
| May 28, 2024 | $32.05 | $33.05 | $30.48 | $30.91 | -0.06% | 6,478,850 |
| May 20, 2024 | $32.00 | $32.71 | $30.09 | $30.93 | -4.09% | 9,106,015 |
| May 13, 2024 | $31.32 | $32.33 | $30.05 | $32.25 | +3.90% | 8,171,389 |
| May 6, 2024 | $31.29 | $31.97 | $30.62 | $31.04 | +0.06% | 10,009,976 |
| Apr 29, 2024 | $34.23 | $34.42 | $30.84 | $31.02 | -9.54% | 8,474,872 |
| Apr 22, 2024 | $32.32 | $34.67 | $32.11 | $34.29 | +3.69% | 5,875,620 |
| Apr 15, 2024 | $34.86 | $35.53 | $32.99 | $33.07 | -6.21% | 9,833,695 |
| Apr 8, 2024 | $35.47 | $36.51 | $34.24 | $35.26 | -0.23% | 7,637,592 |
| Apr 1, 2024 | $33.16 | $36.03 | $32.93 | $35.34 | +7.09% | 6,164,856 |
| Mar 25, 2024 | $32.06 | $33.20 | $31.98 | $33.00 | +3.84% | 3,793,262 |
| Mar 18, 2024 | $32.22 | $33.09 | $31.59 | $31.78 | +0.13% | 5,605,311 |
| Mar 11, 2024 | $29.36 | $31.87 | $28.96 | $31.74 | +7.78% | 6,969,085 |
| Mar 4, 2024 | $30.67 | $30.72 | $29.15 | $29.45 | -2.74% | 8,767,744 |
| Feb 26, 2024 | $28.47 | $30.92 | $28.40 | $30.28 | +5.73% | 8,240,538 |
| Feb 20, 2024 | $29.86 | $29.95 | $28.43 | $28.64 | -4.02% | 7,885,888 |
| Feb 12, 2024 | $28.94 | $30.19 | $28.61 | $29.84 | +2.68% | 9,099,819 |
| Feb 5, 2024 | $26.39 | $29.38 | $25.74 | $29.06 | +11.13% | 15,229,445 |
| Jan 29, 2024 | $29.68 | $30.12 | $25.89 | $26.15 | -13.21% | 18,199,306 |
| Jan 22, 2024 | $27.17 | $30.21 | $27.04 | $30.13 | +11.55% | 12,582,261 |
| Jan 16, 2024 | $26.87 | $27.64 | $25.47 | $27.01 | +0.48% | 10,160,425 |
| Jan 8, 2024 | $25.39 | $28.10 | $24.99 | $26.88 | -2.15% | 20,229,953 |
| Jan 2, 2024 | $26.75 | $27.70 | $25.35 | $27.47 | +5.25% | 16,003,541 |
| Dec 26, 2023 | $28.98 | $29.36 | $26.07 | $26.10 | -5.47% | 15,392,982 |
| Dec 18, 2023 | $28.14 | $29.12 | $27.33 | $27.61 | +2.37% | 14,205,105 |
| Dec 11, 2023 | $26.31 | $27.36 | $24.59 | $26.97 | +2.66% | 17,098,872 |
| Dec 4, 2023 | $27.80 | $28.71 | $24.88 | $26.27 | -6.45% | 20,256,985 |
| Nov 27, 2023 | $28.99 | $31.63 | $27.91 | $28.08 | -4.16% | 20,283,989 |
| Nov 20, 2023 | $30.30 | $30.86 | $27.71 | $29.30 | +0.34% | 9,564,285 |
| Nov 13, 2023 | $29.77 | $31.42 | $26.91 | $29.20 | -1.91% | 13,554,289 |
| Nov 6, 2023 | $32.79 | $32.94 | $28.21 | $29.77 | -6.50% | 16,439,590 |
| Oct 30, 2023 | $33.41 | $33.65 | $31.35 | $31.84 | -6.76% | 15,864,656 |
| Oct 23, 2023 | $35.20 | $35.37 | $32.24 | $34.15 | -3.53% | 14,147,616 |
| Oct 16, 2023 | $34.13 | $36.37 | $33.37 | $35.40 | +2.94% | 13,226,472 |
| Oct 9, 2023 | $32.04 | $34.57 | $31.16 | $34.39 | +13.84% | 14,274,132 |
| Oct 2, 2023 | $35.73 | $35.82 | $29.82 | $30.21 | -14.37% | 14,637,729 |
| Sep 25, 2023 | $35.45 | $37.11 | $34.84 | $35.28 | -0.42% | 7,708,005 |
| Sep 18, 2023 | $36.82 | $37.01 | $35.17 | $35.43 | -3.01% | 9,604,567 |
| Sep 11, 2023 | $35.14 | $36.60 | $34.53 | $36.53 | +5.79% | 7,641,090 |
| Sep 5, 2023 | $34.46 | $35.05 | $33.89 | $34.53 | +3.20% | 7,816,387 |
| Aug 28, 2023 | $29.87 | $33.47 | $29.36 | $33.46 | +11.87% | 10,134,458 |
| Aug 21, 2023 | $30.77 | $30.81 | $28.32 | $29.91 | -1.12% | 8,292,133 |
| Aug 14, 2023 | $30.96 | $31.40 | $29.07 | $30.25 | -3.78% | 9,370,449 |
| Aug 7, 2023 | $31.08 | $32.38 | $29.72 | $31.44 | +1.03% | 10,655,553 |
| Jul 31, 2023 | $30.33 | $31.52 | $28.83 | $31.12 | +4.29% | 11,169,197 |
| Jul 24, 2023 | $27.89 | $29.97 | $27.68 | $29.84 | +8.75% | 12,011,892 |
| Jul 17, 2023 | $25.87 | $27.69 | $25.62 | $27.44 | +4.22% | 11,510,359 |
| Jul 10, 2023 | $24.94 | $27.54 | $24.65 | $26.33 | +5.07% | 11,710,277 |
| Jul 3, 2023 | $23.82 | $25.22 | $23.22 | $25.06 | +5.96% | 14,582,023 |
| Jun 26, 2023 | $22.71 | $23.95 | $21.92 | $23.65 | +3.37% | 16,340,676 |
| Jun 20, 2023 | $23.81 | $24.75 | $21.87 | $22.88 | -5.57% | 14,711,893 |
| Jun 12, 2023 | $21.92 | $24.38 | $21.20 | $24.23 | +4.08% | 25,304,770 |
| Jun 5, 2023 | $25.00 | $25.01 | $22.44 | $23.28 | -3.48% | 16,785,139 |
| May 30, 2023 | $23.28 | $24.29 | $21.66 | $24.12 | -2.27% | 18,905,745 |
| May 22, 2023 | $23.84 | $25.71 | $23.49 | $24.68 | +2.62% | 13,979,094 |
| May 15, 2023 | $23.20 | $24.90 | $23.00 | $24.05 | +5.71% | 13,961,301 |
| May 8, 2023 | $24.50 | $25.04 | $22.70 | $22.75 | -3.19% | 18,340,768 |
| May 1, 2023 | $26.04 | $26.47 | $21.41 | $23.50 | -12.67% | 28,782,021 |
| Apr 24, 2023 | $27.64 | $28.67 | $25.22 | $26.91 | -2.89% | 13,502,173 |
| Apr 17, 2023 | $30.11 | $30.25 | $26.96 | $27.71 | -8.91% | 10,461,611 |
| Apr 10, 2023 | $28.90 | $30.82 | $28.50 | $30.42 | +5.26% | 7,064,598 |
| Apr 3, 2023 | $28.87 | $29.70 | $28.47 | $28.90 | +9.18% | 13,665,429 |
| Mar 27, 2023 | $23.67 | $26.53 | $23.43 | $26.47 | +16.20% | 15,709,613 |
| Mar 20, 2023 | $21.40 | $24.18 | $20.96 | $22.78 | +6.70% | 19,236,189 |
| Mar 13, 2023 | $25.37 | $27.08 | $20.74 | $21.35 | -21.88% | 39,274,937 |
| Mar 6, 2023 | $29.15 | $30.05 | $26.62 | $27.33 | -7.39% | 13,402,154 |
| Feb 27, 2023 | $27.04 | $29.60 | $26.30 | $29.51 | +7.62% | 11,925,431 |
| Feb 21, 2023 | $27.79 | $28.04 | $25.72 | $27.42 | +0.11% | 10,331,737 |
| Feb 13, 2023 | $29.37 | $30.23 | $26.60 | $27.39 | -7.99% | 9,213,930 |
| Feb 6, 2023 | $26.04 | $29.78 | $24.95 | $29.77 | +16.61% | 12,571,341 |
| Jan 30, 2023 | $29.01 | $29.98 | $25.47 | $25.53 | -13.87% | 15,229,105 |
| Jan 23, 2023 | $31.70 | $32.08 | $29.42 | $29.64 | -5.73% | 7,001,220 |
| Jan 17, 2023 | $30.91 | $31.81 | $29.61 | $31.44 | +3.93% | 5,961,636 |
| Jan 9, 2023 | $27.43 | $30.28 | $26.49 | $30.25 | +15.72% | 6,301,032 |
| Jan 3, 2023 | $29.13 | $29.91 | $25.48 | $26.14 | -13.76% | 10,257,034 |
| Dec 27, 2022 | $29.87 | $30.61 | $28.08 | $30.31 | +2.40% | 7,021,031 |
| Dec 19, 2022 | $26.95 | $29.76 | $26.12 | $29.60 | +12.98% | 8,927,735 |
| Dec 12, 2022 | $25.22 | $28.49 | $25.13 | $26.20 | +4.76% | 17,237,748 |
| Dec 5, 2022 | $31.93 | $32.11 | $24.26 | $25.01 | -18.19% | 22,435,980 |
| Nov 28, 2022 | $26.73 | $32.14 | $26.57 | $30.57 | +9.02% | 12,507,480 |
| Nov 21, 2022 | $27.63 | $30.79 | $26.63 | $28.04 | -4.63% | 15,867,970 |
| Nov 14, 2022 | $32.84 | $34.03 | $28.14 | $29.40 | -12.16% | 13,893,206 |
| Nov 7, 2022 | $35.52 | $36.23 | $30.89 | $33.47 | -5.69% | 7,178,440 |
| Oct 31, 2022 | $31.00 | $35.78 | $30.47 | $35.49 | +10.53% | 8,093,715 |
| Oct 24, 2022 | $30.10 | $33.19 | $29.84 | $32.11 | +5.76% | 7,593,463 |
| Oct 17, 2022 | $30.93 | $31.43 | $28.39 | $30.36 | +1.30% | 7,704,255 |
| Oct 10, 2022 | $34.39 | $35.13 | $29.64 | $29.97 | -12.29% | 7,916,417 |
| Oct 3, 2022 | $28.71 | $34.95 | $27.73 | $34.17 | +30.12% | 15,930,796 |
| Sep 26, 2022 | $26.87 | $28.23 | $25.12 | $26.26 | -2.20% | 13,604,308 |
| Sep 19, 2022 | $28.86 | $31.27 | $26.40 | $26.85 | -12.46% | 12,858,381 |
| Sep 12, 2022 | $33.37 | $34.18 | $30.36 | $30.67 | -4.57% | 9,920,141 |
| Sep 6, 2022 | $33.27 | $33.39 | $29.28 | $32.14 | -1.14% | 12,852,314 |
| Aug 29, 2022 | $37.82 | $39.63 | $31.97 | $32.51 | -11.49% | 13,671,019 |
| Aug 22, 2022 | $34.07 | $39.30 | $32.87 | $36.73 | +4.08% | 10,878,981 |
| Aug 15, 2022 | $32.91 | $36.49 | $32.26 | $35.29 | -2.70% | 12,932,833 |
| Aug 8, 2022 | $33.13 | $38.05 | $33.01 | $36.27 | +9.98% | 11,556,056 |
| Aug 1, 2022 | $35.83 | $38.48 | $31.98 | $32.98 | -15.37% | 15,746,042 |
| Jul 25, 2022 | $36.66 | $41.20 | $35.90 | $38.97 | +9.84% | 7,980,889 |
| Jul 18, 2022 | $37.68 | $38.82 | $35.37 | $35.48 | +2.40% | 8,695,004 |
| Jul 11, 2022 | $38.49 | $39.79 | $31.02 | $34.65 | -11.61% | 13,843,736 |
| Jul 5, 2022 | $39.55 | $39.61 | $32.55 | $39.20 | -8.77% | 14,798,795 |
| Jun 27, 2022 | $42.96 | $48.32 | $41.48 | $42.97 | +0.33% | 7,420,004 |
| Jun 21, 2022 | $46.91 | $47.78 | $40.68 | $42.83 | -6.42% | 7,160,345 |
| Jun 13, 2022 | $52.39 | $55.28 | $44.35 | $45.77 | -14.27% | 11,473,932 |
| Jun 6, 2022 | $51.70 | $55.69 | $50.52 | $53.39 | +2.54% | 7,146,947 |
| May 31, 2022 | $50.25 | $52.17 | $46.78 | $52.07 | +8.86% | 6,021,124 |
| May 23, 2022 | $43.37 | $47.84 | $42.96 | $47.83 | +9.73% | 8,184,590 |
| May 16, 2022 | $43.47 | $45.90 | $40.68 | $43.59 | -0.63% | 8,688,636 |
| May 9, 2022 | $42.78 | $43.98 | $37.61 | $43.86 | -2.59% | 10,425,288 |
| May 2, 2022 | $38.66 | $45.18 | $38.18 | $45.03 | +12.45% | 12,539,552 |
| Apr 25, 2022 | $36.63 | $42.47 | $36.00 | $40.04 | +0.15% | 9,960,260 |
| Apr 18, 2022 | $45.06 | $45.91 | $39.76 | $39.98 | -9.08% | 12,819,380 |
| Apr 11, 2022 | $37.41 | $44.88 | $36.92 | $43.98 | +10.98% | 10,327,664 |
| Apr 4, 2022 | $41.33 | $42.31 | $36.78 | $39.63 | +1.28% | 13,115,348 |
| Mar 28, 2022 | $39.72 | $41.42 | $35.38 | $39.13 | -8.73% | 17,912,604 |
| Mar 21, 2022 | $40.82 | $44.94 | $40.64 | $42.87 | +11.66% | 17,404,376 |
| Mar 14, 2022 | $37.51 | $38.63 | $32.60 | $38.39 | -3.74% | 24,066,512 |
| Mar 7, 2022 | $44.88 | $51.38 | $35.00 | $39.88 | -10.06% | 57,577,316 |
| Feb 28, 2022 | $32.37 | $45.00 | $31.76 | $44.35 | +43.48% | 36,015,872 |
| Feb 22, 2022 | $31.93 | $35.00 | $29.64 | $30.91 | +3.02% | 18,890,960 |
| Feb 14, 2022 | $30.25 | $31.91 | $28.34 | $30.00 | -3.01% | 16,991,420 |
| Feb 7, 2022 | $29.95 | $31.44 | $28.36 | $30.93 | +2.70% | 11,279,332 |
| Jan 31, 2022 | $27.87 | $30.49 | $27.14 | $30.12 | +8.88% | 8,413,824 |
| Jan 24, 2022 | $26.05 | $28.53 | $25.07 | $27.66 | +3.30% | 11,554,968 |
| Jan 18, 2022 | $26.45 | $27.92 | $26.17 | $26.78 | +2.92% | 10,754,564 |
| Jan 10, 2022 | $23.43 | $26.13 | $22.78 | $26.02 | +10.95% | 12,695,328 |
| Jan 3, 2022 | $21.44 | $23.92 | $21.40 | $23.45 | +8.10% | 10,843,360 |
| Dec 27, 2021 | $20.64 | $22.79 | $20.52 | $21.70 | +4.58% | 9,036,176 |
| Dec 20, 2021 | $17.89 | $20.83 | $17.13 | $20.75 | +8.63% | 11,849,812 |
| Dec 13, 2021 | $19.86 | $20.40 | $18.82 | $19.10 | -5.39% | 9,474,676 |
| Dec 6, 2021 | $18.06 | $20.63 | $17.88 | $20.19 | +16.24% | 15,083,220 |
| Nov 29, 2021 | $20.04 | $20.17 | $16.01 | $17.37 | -5.47% | 37,605,048 |
| Nov 22, 2021 | $21.91 | $23.90 | $17.63 | $18.37 | -15.41% | 16,765,716 |
| Nov 15, 2021 | $22.91 | $23.79 | $21.56 | $21.72 | -7.07% | 11,576,476 |
| Nov 8, 2021 | $23.99 | $24.97 | $23.10 | $23.37 | -2.32% | 9,510,388 |
| Nov 1, 2021 | $24.71 | $24.78 | $22.37 | $23.93 | -0.82% | 13,162,472 |
| Oct 25, 2021 | $25.18 | $25.43 | $23.65 | $24.12 | -3.19% | 9,276,768 |
| Oct 18, 2021 | $25.01 | $25.36 | $23.79 | $24.92 | +1.38% | 12,307,392 |
| Oct 11, 2021 | $24.01 | $24.86 | $23.26 | $24.58 | +5.76% | 9,502,676 |
| Oct 4, 2021 | $22.31 | $23.77 | $21.99 | $23.24 | +7.34% | 13,091,296 |
| Sep 27, 2021 | $21.22 | $21.81 | $20.19 | $21.65 | +5.93% | 16,465,048 |
| Sep 20, 2021 | $18.85 | $20.56 | $18.30 | $20.44 | +5.35% | 12,328,108 |
| Sep 13, 2021 | $18.97 | $20.04 | $18.69 | $19.40 | +4.54% | 13,939,944 |
| Sep 7, 2021 | $18.00 | $18.70 | $17.58 | $18.56 | +0.26% | 10,613,800 |
| Aug 30, 2021 | $18.07 | $19.09 | $17.38 | $18.51 | +2.42% | 15,101,236 |
| Aug 23, 2021 | $16.09 | $18.15 | $16.08 | $18.07 | +22.34% | 19,083,384 |
| Aug 16, 2021 | $16.86 | $17.52 | $14.77 | $14.77 | -16.27% | 22,521,648 |
| Aug 9, 2021 | $16.95 | $18.30 | $16.52 | $17.64 | -0.65% | 15,057,176 |
| Aug 2, 2021 | $19.76 | $19.82 | $17.42 | $17.76 | -11.11% | 20,253,324 |
| Jul 26, 2021 | $18.92 | $20.26 | $18.73 | $19.98 | +4.72% | 10,194,960 |
| Jul 19, 2021 | $17.85 | $19.11 | $15.96 | $19.08 | +0.51% | 22,584,316 |
| Jul 12, 2021 | $19.52 | $20.58 | $18.42 | $18.98 | -4.43% | 13,654,396 |
| Jul 6, 2021 | $20.08 | $20.11 | $18.22 | $19.86 | -2.41% | 15,276,532 |
| Jun 28, 2021 | $19.72 | $20.65 | $19.22 | $20.35 | +2.43% | 12,255,968 |
| Jun 21, 2021 | $18.45 | $19.91 | $18.39 | $19.87 | +8.05% | 10,757,456 |
| Jun 14, 2021 | $18.50 | $19.26 | $17.66 | $18.39 | +0.70% | 14,196,004 |
| Jun 7, 2021 | $17.76 | $18.38 | $17.40 | $18.26 | +3.19% | 10,946,340 |
| Jun 1, 2021 | $17.23 | $17.85 | $16.80 | $17.70 | +7.80% | 11,998,816 |
| May 24, 2021 | $15.69 | $16.74 | $15.57 | $16.42 | +7.25% | 15,926,824 |
| May 17, 2021 | $16.14 | $16.48 | $14.41 | $15.31 | -4.49% | 25,787,768 |
| May 10, 2021 | $16.21 | $16.82 | $15.14 | $16.03 | +0.90% | 23,016,016 |
| May 3, 2021 | $15.15 | $16.48 | $15.13 | $15.88 | +6.20% | 17,091,896 |
| Apr 26, 2021 | $14.10 | $15.83 | $14.07 | $14.96 | +3.10% | 19,073,072 |
| Apr 19, 2021 | $14.96 | $15.12 | $13.96 | $14.51 | -2.70% | 16,905,716 |
| Apr 12, 2021 | $13.82 | $15.11 | $13.51 | $14.91 | +11.08% | 21,219,716 |
| Apr 5, 2021 | $13.77 | $14.08 | $12.73 | $13.42 | -5.08% | 26,586,484 |
| Mar 29, 2021 | $13.68 | $14.31 | $13.03 | $14.14 | +1.91% | 23,301,932 |
| Mar 22, 2021 | $14.20 | $14.33 | $12.55 | $13.87 | -1.47% | 35,149,740 |
| Mar 15, 2021 | $15.41 | $15.67 | $12.83 | $14.08 | -10.15% | 34,918,656 |
| Mar 8, 2021 | $15.47 | $15.84 | $14.71 | $15.67 | -0.08% | 28,028,660 |
| Mar 1, 2021 | $13.84 | $15.70 | $13.03 | $15.68 | +13.37% | 35,653,296 |
| Feb 22, 2021 | $13.38 | $14.83 | $13.38 | $13.83 | +7.98% | 39,839,740 |
| Feb 16, 2021 | $13.13 | $13.73 | $12.72 | $12.81 | -1.16% | 31,759,624 |
| Feb 8, 2021 | $12.05 | $13.04 | $12.05 | $12.96 | +9.07% | 44,371,336 |
| Feb 1, 2021 | $10.48 | $12.00 | $10.19 | $11.88 | +17.10% | 43,351,368 |
| Jan 25, 2021 | $10.11 | $10.61 | $10.06 | $10.15 | -0.42% | 32,421,272 |
| Jan 19, 2021 | $10.48 | $10.74 | $10.00 | $10.19 | -0.95% | 25,837,672 |
| Jan 11, 2021 | $9.99 | $10.83 | $9.96 | $10.29 | -0.10% | 38,964,224 |
| Jan 4, 2021 | $9.09 | $10.34 | $8.68 | $10.30 | +13.56% | 75,779,460 |
| Dec 28, 2020 | $9.03 | $9.19 | $8.83 | $9.07 | +0.39% | 33,660,268 |
| Dec 21, 2020 | $8.64 | $9.11 | $8.57 | $9.03 | -3.40% | 51,592,692 |
| Dec 14, 2020 | $8.63 | $9.44 | $8.24 | $9.35 | +9.87% | 57,488,712 |
| Dec 7, 2020 | $8.27 | $8.88 | $8.03 | $8.51 | +2.56% | 60,082,724 |
| Nov 30, 2020 | $8.14 | $8.39 | $7.75 | $8.30 | +1.25% | 68,627,220 |
| Nov 23, 2020 | $7.45 | $8.39 | $7.37 | $8.20 | +12.38% | 61,310,764 |
| Nov 16, 2020 | $7.25 | $7.36 | $6.95 | $7.29 | +6.97% | 76,326,172 |
| Nov 9, 2020 | $7.04 | $7.55 | $6.78 | $6.82 | +10.63% | 129,714,344 |
| Nov 2, 2020 | $5.66 | $6.70 | $5.65 | $6.16 | +8.69% | 106,045,756 |
| Oct 26, 2020 | $6.53 | $6.78 | $5.43 | $5.67 | -16.12% | 120,272,808 |
| Oct 19, 2020 | $7.22 | $7.43 | $6.72 | $6.76 | -5.78% | 83,540,448 |
| Oct 12, 2020 | $7.05 | $7.32 | $6.75 | $7.18 | -0.14% | 74,948,752 |
| Oct 5, 2020 | $6.76 | $7.44 | $6.70 | $7.19 | +15.19% | 110,649,668 |
| Sep 28, 2020 | $7.19 | $7.36 | $6.13 | $6.24 | -12.43% | 131,823,100 |
| Sep 21, 2020 | $7.30 | $7.35 | $6.82 | $7.12 | -4.68% | 85,875,104 |
| Sep 14, 2020 | $6.42 | $7.66 | $6.34 | $7.47 | +14.00% | 97,675,256 |
| Sep 8, 2020 | $6.50 | $6.87 | $6.20 | $6.56 | -10.42% | 127,639,460 |
| Aug 31, 2020 | $8.54 | $8.57 | $7.27 | $7.32 | -13.56% | 148,557,544 |
| Aug 24, 2020 | $8.25 | $8.71 | $8.20 | $8.47 | +3.87% | 101,883,732 |
| Aug 17, 2020 | $8.22 | $8.53 | $7.88 | $8.15 | -1.36% | 143,651,304 |
| Aug 10, 2020 | $8.17 | $8.46 | $7.99 | $8.26 | +3.09% | 123,742,484 |
| Aug 3, 2020 | $7.65 | $8.68 | $7.58 | $8.02 | +5.32% | 131,667,260 |
| Jul 27, 2020 | $7.78 | $8.06 | $7.02 | $7.61 | -2.81% | 137,859,748 |
| Jul 20, 2020 | $7.57 | $8.28 | $7.39 | $7.83 | +2.12% | 116,128,856 |
| Jul 13, 2020 | $7.63 | $7.90 | $7.18 | $7.67 | +0.20% | 111,776,048 |
| Jul 6, 2020 | $7.54 | $7.79 | $7.21 | $7.65 | +1.97% | 131,314,296 |
| Jun 29, 2020 | $7.03 | $7.69 | $6.94 | $7.51 | +10.33% | 143,286,784 |
| Jun 22, 2020 | $7.42 | $7.96 | $6.53 | $6.80 | -7.13% | 221,059,976 |
| Jun 15, 2020 | $5.90 | $7.66 | $5.85 | $7.33 | +14.81% | 266,119,020 |
| Jun 8, 2020 | $7.30 | $7.62 | $6.06 | $6.38 | -14.28% | 327,726,120 |
| Jun 1, 2020 | $5.93 | $7.57 | $5.89 | $7.44 | +21.76% | 313,914,520 |
| May 26, 2020 | $5.95 | $6.30 | $5.35 | $6.11 | +7.00% | 268,467,080 |
| May 18, 2020 | $5.29 | $6.00 | $5.14 | $5.71 | +22.78% | 324,290,360 |
| May 11, 2020 | $4.29 | $4.69 | $3.81 | $4.65 | +7.08% | 294,288,800 |
| May 4, 2020 | $3.39 | $4.44 | $3.34 | $4.35 | +24.86% | 406,750,880 |
| Apr 27, 2020 | $3.17 | $3.67 | $2.92 | $3.48 | -15.79% | 505,181,720 |
| Apr 20, 2020 | $8.31 | $8.94 | $2.75 | $4.13 | -58.15% | 563,570,720 |
| Apr 13, 2020 | $12.81 | $13.25 | $9.19 | $9.88 | -21.78% | 104,653,790 |
| Apr 6, 2020 | $16.69 | $17.25 | $12.00 | $12.63 | -31.76% | 101,370,768 |
| Mar 30, 2020 | $9.91 | $19.19 | $8.94 | $18.50 | +64.44% | 79,571,125 |
| Mar 23, 2020 | $12.81 | $15.00 | $10.56 | $11.25 | -20.35% | 33,552,802 |
| Mar 16, 2020 | $24.75 | $27.44 | $11.25 | $14.13 | -56.54% | 30,336,862 |
| Mar 9, 2020 | $34.69 | $39.38 | $28.00 | $32.50 | -43.48% | 15,953,464 |
| Mar 2, 2020 | $71.44 | $78.81 | $55.94 | $57.50 | -15.83% | 6,514,531 |
| Feb 24, 2020 | $86.88 | $89.69 | $64.44 | $68.31 | -28.56% | 5,743,314 |
| Feb 18, 2020 | $89.50 | $100.44 | $89.44 | $95.63 | +3.17% | 2,060,769 |
| Feb 10, 2020 | $85.13 | $93.25 | $83.50 | $92.69 | +6.61% | 3,091,950 |
| Feb 3, 2020 | $89.56 | $91.81 | $83.91 | $86.94 | -4.86% | 4,303,856 |
| Jan 27, 2020 | $95.69 | $99.56 | $88.94 | $91.38 | -9.86% | 3,913,114 |
| Jan 21, 2020 | $116.44 | $118.56 | $99.44 | $101.38 | -14.27% | 2,800,940 |
| Jan 13, 2020 | $118.06 | $119.19 | $113.25 | $118.25 | -1.41% | 1,574,298 |
| Jan 6, 2020 | $137.94 | $138.31 | $117.75 | $119.94 | -11.40% | 2,608,390 |
| Dec 30, 2019 | $132.38 | $137.94 | $125.84 | $135.38 | +3.88% | 1,449,762 |
| Dec 23, 2019 | $124.31 | $131.13 | $124.00 | $130.31 | +4.46% | 543,484 |
| Dec 16, 2019 | $123.44 | $128.50 | $123.06 | $124.75 | +2.62% | 963,795 |
| Dec 9, 2019 | $117.25 | $124.56 | $114.94 | $121.56 | +2.53% | 1,321,857 |
| Dec 2, 2019 | $108.56 | $121.81 | $105.00 | $118.56 | +12.38% | 2,509,360 |
| Nov 25, 2019 | $113.56 | $117.25 | $104.19 | $105.50 | -8.26% | 1,325,796 |
| Nov 18, 2019 | $113.13 | $117.69 | $104.25 | $115.00 | +0.05% | 2,241,290 |
| Nov 11, 2019 | $109.31 | $115.69 | $109.19 | $114.94 | +1.60% | 1,454,519 |
| Nov 4, 2019 | $112.19 | $114.94 | $106.69 | $113.13 | +4.62% | 2,065,914 |
| Oct 28, 2019 | $111.00 | $111.69 | $99.69 | $108.13 | -2.37% | 2,211,908 |
| Oct 21, 2019 | $96.44 | $110.94 | $96.38 | $110.75 | +11.17% | 2,414,923 |
| Oct 14, 2019 | $98.50 | $102.25 | $95.88 | $99.63 | -3.16% | 1,741,321 |
| Oct 7, 2019 | $97.75 | $103.75 | $92.44 | $102.88 | +7.09% | 3,110,835 |
| Sep 30, 2019 | $104.75 | $106.38 | $89.25 | $96.06 | -10.64% | 3,969,365 |
| Sep 23, 2019 | $116.75 | $118.56 | $105.44 | $107.50 | -8.61% | 2,709,389 |
| Sep 16, 2019 | $125.31 | $137.44 | $114.16 | $117.63 | +11.30% | 5,144,460 |
| Sep 9, 2019 | $115.00 | $120.81 | $102.71 | $105.69 | -5.69% | 3,328,581 |
| Sep 3, 2019 | $99.38 | $116.44 | $97.81 | $112.06 | +5.72% | 2,945,199 |
| Aug 26, 2019 | $106.06 | $112.95 | $100.81 | $106.00 | +3.99% | 3,068,714 |
| Aug 19, 2019 | $108.44 | $114.06 | $99.56 | $101.94 | -2.63% | 3,038,519 |
| Aug 12, 2019 | $105.06 | $115.44 | $101.81 | $104.69 | +1.33% | 2,701,716 |
| Aug 5, 2019 | $104.50 | $109.00 | $89.72 | $103.31 | -4.01% | 4,140,959 |
| Jul 29, 2019 | $114.56 | $122.94 | $101.37 | $107.63 | -4.12% | 3,867,269 |
| Jul 22, 2019 | $111.75 | $118.09 | $108.88 | $112.25 | -0.11% | 2,495,477 |
| Jul 15, 2019 | $131.88 | $131.88 | $107.00 | $112.38 | -13.47% | 3,139,539 |
| Jul 8, 2019 | $119.50 | $132.31 | $117.94 | $129.88 | +9.31% | 2,298,951 |
| Jul 1, 2019 | $128.56 | $128.88 | $112.75 | $118.81 | -1.60% | 2,099,333 |
| Jun 24, 2019 | $119.00 | $128.56 | $115.69 | $120.75 | +1.15% | 2,660,845 |
| Jun 17, 2019 | $99.25 | $119.75 | $97.25 | $119.38 | +18.27% | 3,196,393 |
| Jun 10, 2019 | $106.69 | $108.88 | $94.29 | $100.94 | -5.39% | 3,365,309 |
| Jun 3, 2019 | $108.38 | $108.63 | $93.69 | $106.69 | +2.40% | 3,288,484 |
| May 28, 2019 | $130.19 | $130.38 | $103.31 | $104.19 | -18.32% | 3,762,960 |
| May 20, 2019 | $147.56 | $149.50 | $121.02 | $127.56 | -12.89% | 2,815,494 |
| May 13, 2019 | $147.88 | $150.44 | $136.94 | $146.44 | +3.67% | 1,991,911 |
| May 6, 2019 | $140.63 | $147.19 | $136.75 | $141.25 | -0.48% | 2,010,761 |
| Apr 29, 2019 | $148.50 | $153.00 | $137.94 | $141.94 | -3.44% | 2,256,627 |
| Apr 22, 2019 | $159.00 | $163.73 | $143.94 | $147.00 | -3.69% | 2,224,818 |
| Apr 15, 2019 | $150.56 | $153.95 | $148.50 | $152.63 | +0.25% | 1,413,482 |
| Apr 8, 2019 | $150.31 | $155.44 | $149.38 | $152.25 | +2.35% | 2,193,089 |
| Apr 1, 2019 | $137.06 | $148.94 | $136.19 | $148.75 | +10.54% | 2,322,049 |
| Mar 25, 2019 | $128.00 | $135.81 | $125.94 | $134.56 | +4.21% | 2,021,012 |
| Mar 18, 2019 | $129.00 | $135.69 | $126.31 | $129.13 | +0.54% | 2,172,127 |
| Mar 11, 2019 | $121.75 | $129.75 | $119.75 | $128.44 | +8.16% | 2,211,790 |
| Mar 4, 2019 | $121.38 | $122.97 | $112.06 | $118.75 | +0.90% | 2,293,980 |
| Feb 25, 2019 | $119.69 | $125.19 | $115.19 | $117.69 | -5.23% | 2,469,226 |
| Feb 19, 2019 | $118.38 | $126.50 | $118.06 | $124.19 | +3.49% | 1,333,100 |
| Feb 11, 2019 | $103.00 | $120.25 | $101.56 | $120.00 | +11.76% | 2,613,489 |
| Feb 4, 2019 | $113.50 | $116.19 | $103.56 | $107.38 | -9.34% | 2,958,262 |
| Jan 28, 2019 | $104.94 | $119.69 | $102.00 | $118.44 | +6.52% | 3,079,806 |
| Jan 22, 2019 | $108.38 | $112.25 | $104.25 | $111.19 | -1.44% | 1,950,869 |
| Jan 14, 2019 | $103.25 | $113.64 | $99.81 | $112.81 | +7.38% | 3,192,229 |
| Jan 7, 2019 | $93.50 | $109.56 | $92.81 | $105.06 | +14.43% | 3,561,830 |
| Dec 31, 2018 | $82.19 | $95.50 | $78.00 | $91.81 | +13.96% | 3,126,635 |
| Dec 24, 2018 | $81.13 | $87.44 | $76.25 | $80.56 | -2.64% | 2,556,597 |
| Dec 17, 2018 | $107.50 | $107.94 | $81.94 | $82.75 | -22.35% | 4,078,750 |
| Dec 10, 2018 | $107.25 | $115.00 | $103.88 | $106.56 | -4.85% | 2,817,585 |
| Dec 3, 2018 | $115.31 | $119.31 | $102.00 | $112.00 | +6.67% | 3,506,242 |
| Nov 26, 2018 | $109.50 | $112.13 | $100.63 | $105.00 | -2.72% | 4,549,103 |
| Nov 19, 2018 | $130.38 | $137.31 | $19.55 | $107.94 | -19.86% | 3,685,751 |
| Nov 12, 2018 | $154.13 | $156.69 | $124.97 | $134.69 | -10.36% | 4,038,341 |
| Nov 5, 2018 | $169.69 | $171.94 | $147.26 | $150.25 | -9.04% | 3,048,944 |
| Oct 29, 2018 | $189.31 | $190.38 | $164.19 | $165.19 | -13.88% | 1,785,364 |
| Oct 22, 2018 | $199.44 | $203.14 | $181.25 | $191.81 | -5.19% | 1,431,946 |
| Oct 15, 2018 | $212.31 | $217.13 | $196.56 | $202.31 | -4.68% | 1,523,622 |
| Oct 8, 2018 | $225.44 | $235.44 | $206.31 | $212.25 | -7.69% | 1,608,520 |
| Oct 1, 2018 | $224.19 | $246.00 | $222.75 | $229.94 | +2.31% | 2,372,864 |
| Sep 24, 2018 | $216.69 | $226.25 | $212.88 | $224.75 | +7.47% | 1,797,166 |
| Sep 17, 2018 | $199.44 | $214.69 | $194.56 | $209.13 | +6.19% | 1,926,588 |
| Sep 10, 2018 | $194.00 | $209.63 | $188.56 | $196.94 | +3.01% | 1,818,383 |
| Sep 4, 2018 | $206.00 | $206.44 | $185.63 | $191.19 | -5.21% | 1,274,450 |
| Aug 27, 2018 | $196.19 | $205.00 | $192.63 | $201.69 | +3.76% | 1,109,637 |
| Aug 20, 2018 | $175.75 | $198.56 | $175.00 | $194.38 | +10.40% | 1,675,404 |
| Aug 13, 2018 | $184.00 | $189.44 | $169.75 | $176.06 | -5.18% | 1,611,380 |
| Aug 6, 2018 | $194.63 | $198.25 | $178.38 | $185.69 | -2.78% | 1,651,309 |
| Jul 30, 2018 | $200.13 | $201.44 | $183.69 | $191.00 | -0.94% | 1,375,737 |
| Jul 23, 2018 | $193.00 | $198.56 | $185.75 | $192.81 | +2.39% | 1,614,070 |
| Jul 16, 2018 | $190.06 | $192.25 | $178.81 | $188.31 | -4.62% | 2,780,442 |
| Jul 9, 2018 | $210.25 | $217.44 | $188.94 | $197.44 | -5.50% | 2,216,942 |
| Jul 2, 2018 | $213.19 | $216.69 | $201.94 | $208.94 | -2.76% | 1,455,955 |
| Jun 25, 2018 | $186.94 | $216.47 | $182.69 | $214.88 | +13.17% | 2,389,309 |
| Jun 18, 2018 | $171.31 | $190.19 | $167.31 | $189.88 | +12.94% | 2,375,225 |
| Jun 11, 2018 | $172.25 | $182.31 | $168.00 | $168.13 | -3.86% | 1,861,997 |
| Jun 4, 2018 | $176.13 | $178.06 | $167.81 | $174.88 | +0.14% | 2,315,178 |
| May 29, 2018 | $183.13 | $190.75 | $174.48 | $174.63 | -6.30% | 2,433,699 |
| May 21, 2018 | $209.44 | $216.69 | $185.25 | $186.38 | -10.34% | 3,001,727 |
| May 14, 2018 | $204.00 | $213.45 | $202.56 | $207.88 | +2.50% | 2,686,726 |
| May 7, 2018 | $201.19 | $208.06 | $186.13 | $202.81 | +2.53% | 3,952,480 |
| Apr 30, 2018 | $185.56 | $199.06 | $182.31 | $197.81 | +4.84% | 2,747,217 |
| Apr 23, 2018 | $185.19 | $195.69 | $183.50 | $188.69 | -0.07% | 2,143,130 |
| Apr 16, 2018 | $181.19 | $194.94 | $174.94 | $188.81 | +3.28% | 1,957,428 |
| Apr 9, 2018 | $161.00 | $185.13 | $160.44 | $182.81 | +16.95% | 1,994,331 |
| Apr 2, 2018 | $168.56 | $168.56 | $155.35 | $156.31 | -9.05% | 2,048,583 |
| Mar 26, 2018 | $175.38 | $176.88 | $165.31 | $171.88 | -2.79% | 1,482,436 |
| Mar 19, 2018 | $158.69 | $177.31 | $154.13 | $176.81 | +11.60% | 2,207,635 |
| Mar 12, 2018 | $154.94 | $159.88 | $147.93 | $158.44 | +1.24% | 2,091,752 |
| Mar 5, 2018 | $152.88 | $160.31 | $146.69 | $156.50 | +1.91% | 2,265,546 |
| Feb 26, 2018 | $163.38 | $168.13 | $147.31 | $153.56 | -6.68% | 2,318,956 |
| Feb 20, 2018 | $154.44 | $165.25 | $152.06 | $164.56 | +7.21% | 1,331,238 |
| Feb 12, 2018 | $144.19 | $155.00 | $137.38 | $153.50 | +8.77% | 2,484,173 |
| Feb 5, 2018 | $170.81 | $171.97 | $135.88 | $141.13 | -17.53% | 3,414,505 |
| Jan 29, 2018 | $173.31 | $177.13 | $164.75 | $171.13 | -3.11% | 2,378,587 |
| Jan 22, 2018 | $161.88 | $178.25 | $160.88 | $176.63 | +8.28% | 2,408,073 |
| Jan 16, 2018 | $165.63 | $166.81 | $160.56 | $163.13 | -2.28% | 1,416,138 |
| Jan 8, 2018 | $153.44 | $168.31 | $152.31 | $166.94 | +9.02% | 2,653,207 |
| Jan 2, 2018 | $147.75 | $155.44 | $146.44 | $153.13 | +4.52% | 1,696,315 |
| Dec 26, 2017 | $139.94 | $148.31 | $139.63 | $146.50 | +6.11% | 1,775,233 |
| Dec 18, 2017 | $133.94 | $138.88 | $131.13 | $138.06 | +4.00% | 1,749,353 |
| Dec 11, 2017 | $134.69 | $137.31 | $127.44 | $132.75 | -0.65% | 2,246,111 |
| Dec 4, 2017 | $135.38 | $136.25 | $126.81 | $133.63 | -3.30% | 2,114,757 |
| Nov 27, 2017 | $138.00 | $140.81 | $130.94 | $138.19 | -1.95% | 3,244,630 |
| Nov 20, 2017 | $129.06 | $141.25 | $126.50 | $140.94 | +7.64% | 1,877,111 |
| Nov 13, 2017 | $133.06 | $134.06 | $123.50 | $130.94 | -1.37% | 2,526,522 |
| Nov 6, 2017 | $127.69 | $137.63 | $127.31 | $132.75 | +4.22% | 3,124,143 |
| Oct 30, 2017 | $121.13 | $127.75 | $118.94 | $127.38 | +6.53% | 2,473,407 |
| Oct 23, 2017 | $111.75 | $119.88 | $109.81 | $119.56 | +7.65% | 2,939,219 |
| Oct 16, 2017 | $113.25 | $113.50 | $108.06 | $111.06 | +1.25% | 2,547,924 |
| Oct 9, 2017 | $103.06 | $110.50 | $101.63 | $109.69 | +7.87% | 2,662,301 |
| Oct 2, 2017 | $105.88 | $109.75 | $100.88 | $101.69 | -8.70% | 3,744,140 |
| Sep 25, 2017 | $109.81 | $116.31 | $109.81 | $111.38 | +3.66% | 3,395,138 |
| Sep 18, 2017 | $105.81 | $109.44 | $103.53 | $107.44 | +0.59% | 2,905,250 |
| Sep 11, 2017 | $96.06 | $108.56 | $95.19 | $106.81 | +9.62% | 3,809,192 |
| Sep 5, 2017 | $101.13 | $104.31 | $96.06 | $97.44 | +0.58% | 3,526,753 |
| Aug 28, 2017 | $96.19 | $97.31 | $90.50 | $96.88 | -0.45% | 5,768,653 |
| Aug 21, 2017 | $99.31 | $99.94 | $94.38 | $97.31 | -3.71% | 4,014,259 |
| Aug 14, 2017 | $101.56 | $103.25 | $92.56 | $101.06 | -0.68% | 4,800,649 |
| Aug 7, 2017 | $102.50 | $107.06 | $98.50 | $101.75 | -2.92% | 4,141,960 |
| Jul 31, 2017 | $105.38 | $108.88 | $100.13 | $104.81 | -0.89% | 4,732,323 |
| Jul 24, 2017 | $91.88 | $106.31 | $91.44 | $105.75 | +17.99% | 5,353,639 |
| Jul 17, 2017 | $93.56 | $97.94 | $89.13 | $89.63 | -4.97% | 5,182,601 |
| Jul 10, 2017 | $83.88 | $94.63 | $83.63 | $94.31 | +10.71% | 4,987,279 |
| Jul 3, 2017 | $94.00 | $95.69 | $83.13 | $85.19 | -8.28% | 4,523,062 |
| Jun 26, 2017 | $81.56 | $93.13 | $79.44 | $92.88 | +14.31% | 5,390,924 |
| Jun 19, 2017 | $89.00 | $89.50 | $77.26 | $81.25 | -8.06% | 6,165,932 |
| Jun 12, 2017 | $95.63 | $96.44 | $86.94 | $88.38 | -5.23% | 5,592,974 |
| Jun 5, 2017 | $98.44 | $103.69 | $91.13 | $93.25 | -8.07% | 6,829,275 |
| May 30, 2017 | $107.81 | $110.43 | $98.63 | $101.44 | -7.84% | 4,662,085 |
| May 22, 2017 | $116.25 | $119.75 | $104.47 | $110.06 | -4.03% | 6,617,849 |
| May 15, 2017 | $110.25 | $115.06 | $106.50 | $114.69 | +10.54% | 5,351,223 |
| May 8, 2017 | $97.69 | $105.31 | $94.31 | $103.75 | +6.27% | 6,132,538 |
| May 1, 2017 | $108.75 | $109.15 | $93.31 | $97.63 | -11.00% | 7,593,536 |
| Apr 24, 2017 | $111.19 | $114.56 | $105.75 | $109.69 | -1.79% | 5,552,138 |
| Apr 17, 2017 | $130.06 | $130.56 | $110.25 | $111.69 | -14.13% | 5,764,596 |
| Apr 10, 2017 | $128.81 | $133.25 | $128.00 | $130.06 | +3.33% | 3,857,059 |
| Apr 3, 2017 | $118.25 | $126.38 | $116.19 | $125.88 | +5.89% | 4,094,441 |
| Mar 27, 2017 | $103.56 | $119.38 | $102.75 | $118.88 | +11.03% | 5,066,101 |
| Mar 20, 2017 | $110.63 | $112.94 | $102.63 | $107.06 | -4.89% | 4,890,385 |
| Mar 13, 2017 | $111.44 | $114.25 | $105.56 | $112.56 | +0.90% | 7,743,719 |
| Mar 6, 2017 | $135.09 | $136.63 | $110.75 | $111.56 | -16.86% | 9,332,036 |
| Feb 27, 2017 | $140.06 | $140.31 | $131.06 | $134.19 | -2.59% | 6,938,366 |
| Feb 21, 2017 | $141.50 | $142.06 | $134.38 | $137.75 | +1.05% | 4,909,150 |
| Feb 13, 2017 | $136.31 | $138.75 | $133.38 | $136.31 | -2.42% | 5,824,145 |
| Feb 6, 2017 | $139.94 | $141.06 | $128.56 | $139.69 | -0.53% | 8,536,856 |
| Jan 30, 2017 | $136.13 | $142.38 | $133.25 | $140.44 | +2.42% | 5,528,780 |
| Jan 23, 2017 | $132.88 | $141.63 | $132.80 | $137.13 | +0.09% | 6,208,768 |
| Jan 17, 2017 | $142.50 | $142.81 | $130.00 | $137.00 | -0.81% | 5,334,487 |
| Jan 9, 2017 | $141.00 | $142.94 | $129.75 | $138.13 | -4.66% | 5,225,712 |
| Jan 3, 2017 | $152.63 | $153.00 | $137.50 | $144.88 | -0.77% | 3,871,703 |
| Dec 27, 2016 | $144.13 | $148.88 | $144.13 | $146.00 | +2.73% | 2,108,223 |
| Dec 19, 2016 | $141.25 | $145.75 | $138.39 | $142.13 | +0.18% | 2,760,040 |
| Dec 12, 2016 | $150.31 | $151.38 | $133.44 | $141.88 | +1.98% | 6,658,901 |
| Dec 5, 2016 | $143.75 | $144.13 | $130.38 | $139.13 | -0.71% | 5,541,243 |
| Nov 28, 2016 | $118.25 | $141.38 | $106.88 | $140.13 | +21.45% | 8,602,817 |
| Nov 21, 2016 | $121.50 | $126.13 | $114.00 | $115.38 | +0.44% | 3,748,852 |
| Nov 14, 2016 | $102.75 | $118.75 | $99.00 | $114.88 | – | 3,724,466 |
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% |