NYSE:UCO | Historical Stock Price | ProShares Trust II

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-11-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.95$13.40$60.86$276.46$1,255.76$5,704.132008-11-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1,832.50$1,832.5020,610——
2012-12-28$1,798.75$1,798.7521,710——
2012-12-27$1,811.25$1,811.2526,208——
2012-12-26$1,808.13$1,808.1334,802——
2012-12-24$1,715.63$1,715.635,904——
2012-12-21$1,726.88$1,726.8823,304——
2012-12-20$1,764.38$1,764.3823,594——
2012-12-19$1,760.00$1,760.0047,090——
2012-12-18$1,710.00$1,710.0018,749——
2012-12-17$1,688.75$1,688.7516,733——
2012-12-14$1,670.63$1,670.6321,275——
2012-12-13$1,650.00$1,650.0022,115——
2012-12-12$1,669.38$1,669.3865,333——
2012-12-11$1,638.75$1,638.7537,346——
2012-12-10$1,631.25$1,631.2528,402——
2012-12-07$1,646.88$1,646.8827,435——
2012-12-06$1,659.38$1,659.3868,923——
2012-12-05$1,713.75$1,713.7523,571——
2012-12-04$1,736.88$1,736.8815,227——
2012-12-03$1,756.88$1,756.8826,875——
2012-11-30$1,753.13$1,753.1332,174——
2012-11-29$1,710.63$1,710.6349,246——
2012-11-28$1,671.88$1,671.8851,160——
2012-11-27$1,690.00$1,690.0024,112——
2012-11-26$1,715.00$1,715.0014,464——
2012-11-23$1,729.38$1,729.3815,091——
2012-11-21$1,708.13$1,708.1330,558——
2012-11-20$1,688.75$1,688.7557,269——
2012-11-19$1,767.50$1,767.5058,624——
2012-11-16$1,690.00$1,690.0041,032——
2012-11-15$1,646.88$1,646.8853,232——
2012-11-14$1,674.38$1,674.3851,886——
2012-11-13$1,638.13$1,638.1346,266——
2012-11-12$1,653.75$1,653.7526,269——
2012-11-09$1,672.50$1,672.5053,146——
2012-11-08$1,628.75$1,628.7549,386——
2012-11-07$1,618.13$1,618.13116,184——
2012-11-06$1,763.75$1,763.7565,131——
2012-11-05$1,665.63$1,665.6323,208——
2012-11-02$1,638.13$1,638.1357,213——
2012-11-01$1,710.63$1,710.6334,126——
2012-10-31$1,681.25$1,681.2540,547——
2012-10-26$1,683.75$1,683.7538,707——
2012-10-25$1,685.00$1,685.0051,011——
2012-10-24$1,668.13$1,668.1388,208——
2012-10-23$1,705.63$1,705.63107,859——
2012-10-22$1,806.88$1,806.8873,278——
2012-10-19$1,856.25$1,856.2551,565——
2012-10-18$1,938.13$1,938.1326,051——
2012-10-17$1,938.75$1,938.7519,386——
2012-10-16$1,940.63$1,940.6317,867——
2012-10-15$1,929.38$1,929.3836,206——
2012-10-12$1,929.38$1,929.3823,760——
2012-10-11$1,957.50$1,957.5033,869——
2012-10-10$1,911.25$1,911.2550,275——
2012-10-09$1,943.75$1,943.7562,990——
2012-10-08$1,843.75$1,843.7522,115——
2012-10-05$1,855.63$1,855.6357,538——
2012-10-04$1,922.50$1,922.5076,778——
2012-10-03$1,780.00$1,780.00118,067——
2012-10-02$1,936.88$1,936.8816,179——
2012-10-01$1,964.38$1,964.3819,883——
2012-09-28$1,950.63$1,950.6317,354——
2012-09-27$1,955.63$1,955.6335,611——
2012-09-26$1,866.25$1,866.2549,448——
2012-09-25$1,910.63$1,910.6331,133——
2012-09-24$1,948.13$1,948.1335,168——
2012-09-21$1,995.63$1,995.6335,936——
2012-09-20$1,998.75$1,998.7540,581——
2012-09-19$1,950.00$1,950.0094,139——
2012-09-18$2,123.75$2,123.7544,400——
2012-09-17$2,144.38$2,144.3887,291——
2012-09-14$2,279.38$2,279.3838,922——
2012-09-13$2,236.25$2,236.2542,704——
2012-09-12$2,183.75$2,183.7520,600——
2012-09-11$2,189.38$2,189.3813,538——
2012-09-10$2,156.88$2,156.8816,784——
2012-09-07$2,159.38$2,159.3836,382——
2012-09-06$2,086.88$2,086.8844,619——
2012-09-05$2,124.38$2,124.3827,966——
2012-09-04$2,120.00$2,120.0031,997——
2012-08-31$2,160.63$2,160.6330,461——
2012-08-30$2,090.63$2,090.6321,835——
2012-08-29$2,103.75$2,103.7525,864——
2012-08-28$2,151.25$2,151.2527,978——
2012-08-27$2,131.25$2,131.2540,778——
2012-08-24$2,139.38$2,139.3827,723——
2012-08-23$2,151.88$2,151.8826,827——
2012-08-22$2,201.25$2,201.2525,955——
2012-08-21$2,175.63$2,175.6324,632——
2012-08-20$2,158.13$2,158.1318,165——
2012-08-17$2,170.00$2,170.0026,010——
2012-08-16$2,119.38$2,119.3825,400——
2012-08-15$2,079.38$2,079.3826,050——
2012-08-14$2,050.63$2,050.6314,093——
2012-08-13$2,020.00$2,020.0020,528——
2012-08-10$2,044.38$2,044.3817,683——
2012-08-09$2,054.38$2,054.3814,714——
2012-08-08$2,043.13$2,043.1331,112——
2012-08-07$2,047.50$2,047.5036,371——
2012-08-06$1,991.25$1,991.2530,522——
2012-08-03$1,948.75$1,948.7566,141——
2012-08-02$1,795.63$1,795.6329,251——
2012-08-01$1,853.75$1,853.7532,501——
2012-07-31$1,804.38$1,804.3830,934——
2012-07-30$1,886.25$1,886.2523,197——
2012-07-27$1,909.38$1,909.3832,645——
2012-07-26$1,880.63$1,880.6331,038——
2012-07-25$1,861.88$1,861.8848,221——
2012-07-24$1,853.75$1,853.7527,197——
2012-07-23$1,840.63$1,840.6341,059——
2012-07-20$1,980.00$1,980.0030,550——
2012-07-19$2,026.88$2,026.8845,122——
2012-07-18$1,920.00$1,920.0027,986——
2012-07-17$1,881.88$1,881.8837,160——
2012-07-16$1,856.25$1,856.2526,357——
2012-07-13$1,808.13$1,808.1331,822——
2012-07-12$1,756.25$1,756.2525,437——
2012-07-11$1,767.50$1,767.5051,222——
2012-07-10$1,686.88$1,686.8831,491——
2012-07-09$1,751.25$1,751.2532,664——
2012-07-06$1,692.50$1,692.5036,874——
2012-07-05$1,803.75$1,803.7534,485——
2012-07-03$1,837.50$1,837.5066,635——
2012-07-02$1,681.25$1,681.2549,618——
2012-06-29$1,721.25$1,721.25138,350——
2012-06-28$1,494.38$1,494.3868,928——
2012-06-27$1,566.88$1,566.8835,309——
2012-06-26$1,525.00$1,525.0024,435——
2012-06-25$1,526.88$1,526.8841,187——
2012-06-22$1,554.38$1,554.3845,603——
2012-06-21$1,488.75$1,488.7587,840——
2012-06-20$1,601.88$1,601.8884,742——
2012-06-19$1,726.25$1,726.2522,192——
2012-06-18$1,688.13$1,688.1325,219——
2012-06-15$1,720.00$1,720.0015,498——
2012-06-14$1,728.13$1,728.1325,797——
2012-06-13$1,663.13$1,663.1335,666——
2012-06-12$1,695.63$1,695.6326,251——
2012-06-11$1,621.88$1,621.8842,352——
2012-06-08$1,736.25$1,736.2562,525——
2012-06-07$1,729.38$1,729.3840,243——
2012-06-06$1,776.88$1,776.8830,946——
2012-06-05$1,733.75$1,733.7517,731——
2012-06-04$1,736.25$1,736.2537,707——
2012-06-01$1,700.00$1,700.0069,864——
2012-05-31$1,831.88$1,831.8830,744——
2012-05-30$1,879.38$1,879.3832,613——
2012-05-29$2,020.63$2,020.6316,846——
2012-05-25$2,019.38$2,019.3812,117——
2012-05-24$2,023.13$2,023.1314,755——
2012-05-23$2,005.00$2,005.0026,453——
2012-05-22$2,055.63$2,055.6322,851——
2012-05-21$2,134.38$2,134.3824,186——
2012-05-18$2,050.00$2,050.0018,408——
2012-05-17$2,117.50$2,117.5012,661——
2012-05-16$2,123.75$2,123.7528,518——
2012-05-15$2,150.63$2,150.6320,757——
2012-05-14$2,191.25$2,191.2526,859——
2012-05-11$2,271.88$2,271.8813,963——
2012-05-10$2,315.63$2,315.6316,451——
2012-05-09$2,303.75$2,303.7529,790——
2012-05-08$2,348.13$2,348.1325,896——
2012-05-07$2,375.00$2,375.0031,360——
2012-05-04$2,403.75$2,403.7560,062——
2012-05-03$2,611.88$2,611.8824,275——
2012-05-02$2,751.25$2,751.259,771——
2012-05-01$2,784.38$2,784.3816,293——
2012-04-30$2,726.25$2,726.259,395——
2012-04-27$2,717.50$2,717.5010,398——
2012-04-26$2,705.00$2,705.0010,480——
2012-04-25$2,686.88$2,686.8818,610——
2012-04-24$2,656.88$2,656.8811,482——
2012-04-23$2,640.00$2,640.0014,834——
2012-04-20$2,687.50$2,687.5017,493——
2012-04-19$2,633.13$2,633.1310,810——
2012-04-18$2,646.88$2,646.8816,464——
2012-04-17$2,720.63$2,720.6310,557——
2012-04-16$2,661.25$2,661.2511,168——
2012-04-13$2,659.38$2,659.389,048——
2012-04-12$2,700.63$2,700.6314,032——
2012-04-11$2,644.38$2,644.3823,462——
2012-04-10$2,573.75$2,573.7522,998——
2012-04-09$2,640.63$2,640.6318,792——
2012-04-05$2,675.63$2,675.6312,517——
2012-04-04$2,620.63$2,620.6325,352——
2012-04-03$2,734.38$2,734.3813,507——
2012-04-02$2,785.63$2,785.6329,520——
2012-03-30$2,681.88$2,681.8813,678——
2012-03-29$2,688.75$2,688.7542,672——
2012-03-28$2,813.13$2,813.1325,298——
2012-03-27$2,886.88$2,886.8813,085——
2012-03-26$2,895.00$2,895.0013,366——
2012-03-23$2,880.63$2,880.6331,827——
2012-03-22$2,807.50$2,807.5027,774——
2012-03-21$2,881.25$2,881.2516,862——
2012-03-20$2,853.13$2,853.1324,818——
2012-03-19$2,974.38$2,974.3816,760——
2012-03-16$2,937.50$2,937.5019,579——
2012-03-15$2,830.00$2,830.0036,794——
2012-03-14$2,850.63$2,850.6319,622——
2012-03-13$2,905.00$2,905.0014,574——
2012-03-12$2,890.63$2,890.6314,486——
2012-03-09$2,949.38$2,949.3818,829——
2012-03-08$2,906.88$2,906.8815,813——
2012-03-07$2,876.88$2,876.8830,554——
2012-03-06$2,811.88$2,811.8835,229——
2012-03-05$2,928.75$2,928.7517,322——
2012-03-02$2,906.25$2,906.2536,091——
2012-03-01$3,036.25$3,036.2548,406——
2012-02-29$2,921.88$2,921.8833,754——
2012-02-28$2,905.00$2,905.0021,827——
2012-02-27$2,968.13$2,968.1335,643——
2012-02-24$3,078.75$3,078.7548,536——
2012-02-23$2,986.88$2,986.8829,002——
2012-02-22$2,881.25$2,881.2524,125——
2012-02-21$2,880.63$2,880.6337,005——
2012-02-17$2,760.63$2,760.6330,573——
2012-02-16$2,700.63$2,700.6322,027——
2012-02-15$2,684.38$2,684.3821,910——
2012-02-14$2,641.25$2,641.2528,590——
2012-02-13$2,618.75$2,618.7532,570——
2012-02-10$2,534.38$2,534.3828,034——
2012-02-09$2,577.50$2,577.5025,970——
2012-02-08$2,541.88$2,541.8840,664——
2012-02-07$2,531.25$2,531.2540,006——
2012-02-06$2,451.88$2,451.8824,320——
2012-02-03$2,482.50$2,482.5042,595——
2012-02-02$2,422.50$2,422.5045,717——
2012-02-01$2,460.00$2,460.0036,997——
2012-01-31$2,515.63$2,515.6342,022——
2012-01-30$2,542.50$2,542.5030,818——
2012-01-27$2,578.13$2,578.1318,259——
2012-01-26$2,588.13$2,588.1323,509——
2012-01-25$2,586.88$2,586.8842,317——
2012-01-24$2,555.00$2,555.0021,414——
2012-01-23$2,588.13$2,588.1322,594——
2012-01-20$2,513.75$2,513.7535,198——
2012-01-19$2,633.13$2,633.1317,235——
2012-01-18$2,653.75$2,653.7522,886——
2012-01-17$2,648.13$2,648.1322,578——
2012-01-13$2,566.25$2,566.2523,213——
2012-01-12$2,551.25$2,551.2540,915——
2012-01-11$2,668.75$2,668.7523,667——
2012-01-10$2,726.88$2,726.8817,186——
2012-01-09$2,685.63$2,685.6318,742——
2012-01-06$2,710.63$2,710.6319,250——
2012-01-05$2,699.38$2,699.3829,328——
2012-01-04$2,783.75$2,783.7521,966——
2012-01-03$2,772.50$2,772.5038,674——