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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$127.88$127.88216,000——
2019-12-30$129.69$129.69239,840——
2019-12-27$130.31$130.31164,320——
2019-12-26$129.88$129.88136,672——
2019-12-24$127.50$127.5081,264——
2019-12-23$126.25$126.25160,816——
2019-12-20$124.75$124.75259,248——
2019-12-19$127.13$127.13148,016——
2019-12-18$126.44$126.44204,848——
2019-12-17$126.13$126.13185,424——
2019-12-16$123.44$123.44164,080——
2019-12-13$121.56$121.56336,416——
2019-12-12$119.31$119.31269,824——
2019-12-11$117.88$117.88268,864——
2019-12-10$119.75$119.75232,544——
2019-12-09$118.63$118.63213,392——
2019-12-06$118.56$118.56496,240——
2019-12-05$116.13$116.13373,280——
2019-12-04$116.13$116.13686,304——
2019-12-03$108.06$108.06552,320——
2019-12-02$106.75$106.75393,136——
2019-11-29$105.50$105.50590,560——
2019-11-27$115.38$115.38236,352——
2019-11-26$116.50$116.50238,320——
2019-11-25$114.94$114.94260,560——
2019-11-22$115.00$115.00260,912——
2019-11-21$116.69$116.69422,240——
2019-11-20$111.31$111.31559,440——
2019-11-19$105.25$105.25570,752——
2019-11-18$111.25$111.25425,824——
2019-11-15$114.94$114.94295,248——
2019-11-14$111.56$111.56257,856——
2019-11-13$112.63$112.63299,568——
2019-11-12$111.00$111.00305,360——
2019-11-11$111.13$111.13289,648——
2019-11-08$113.13$113.13489,056——
2019-11-07$111.19$111.19394,432——
2019-11-06$109.75$109.75543,984——
2019-11-05$112.25$112.25245,856——
2019-11-04$110.00$110.00390,704——
2019-11-01$108.13$108.13589,136——
2019-10-31$101.00$101.00452,848——
2019-10-30$103.88$103.88485,088——
2019-10-29$106.31$106.31373,088——
2019-10-28$107.44$107.44310,928——
2019-10-25$110.75$110.75367,616——
2019-10-24$108.88$108.88331,632——
2019-10-23$107.13$107.13848,240——
2019-10-22$101.81$101.81536,384——
2019-10-21$99.19$99.19323,904——
2019-10-18$99.63$99.63324,640——
2019-10-17$100.63$100.63378,448——
2019-10-16$98.38$98.38255,680——
2019-10-15$96.94$96.94360,096——
2019-10-14$98.94$98.94410,016——
2019-10-11$102.88$102.88735,696——
2019-10-10$98.81$98.81496,176——
2019-10-09$95.31$95.31593,872——
2019-10-08$93.88$93.88705,968——
2019-10-07$96.06$96.06543,808——
2019-10-04$96.06$96.06578,624——
2019-10-03$94.19$94.19901,968——
2019-10-02$95.25$95.25795,344——
2019-10-01$98.75$98.75876,880——
2019-09-30$101.38$101.38797,712——
2019-09-27$107.50$107.50720,720——
2019-09-26$109.94$109.94591,792——
2019-09-25$109.94$109.94520,800——
2019-09-24$111.88$111.88504,624——
2019-09-23$117.81$117.81356,048——
2019-09-20$117.63$117.63378,800——
2019-09-19$117.63$117.63404,608——
2019-09-18$115.81$115.81582,064——
2019-09-17$119.56$119.561,716,480——
2019-09-16$130.81$130.812,053,264——
2019-09-13$105.69$105.69339,760——
2019-09-12$106.44$106.44967,504——
2019-09-11$110.19$110.19895,760——
2019-09-10$115.81$115.81518,096——
2019-09-09$117.75$117.75607,472——
2019-09-06$112.06$112.06493,280——
2019-09-05$110.50$110.50660,800——
2019-09-04$110.75$110.75895,440——
2019-09-03$101.88$101.88887,088——
2019-08-30$106.00$106.00848,528——
2019-08-29$111.94$111.94445,184——
2019-08-28$109.44$109.44535,040——
2019-08-27$105.88$105.88481,328——
2019-08-26$101.69$101.69756,928——
2019-08-23$101.94$101.941,071,504——
2019-08-22$107.50$107.50455,696——
2019-08-21$109.31$109.31405,760——
2019-08-20$109.38$109.38457,376——
2019-08-19$109.50$109.50647,776——
2019-08-16$104.69$104.69397,936——
2019-08-15$103.75$103.75508,928——
2019-08-14$106.44$106.44640,048——
2019-08-13$114.25$114.25720,672——
2019-08-12$105.06$105.06418,240——
2019-08-09$103.31$103.31717,952——
2019-08-08$97.63$97.63427,152——
2019-08-07$96.00$96.001,896,128——
2019-08-06$101.88$101.88469,312——
2019-08-05$105.94$105.94630,416——
2019-08-02$107.63$107.63625,424——
2019-08-01$104.94$104.941,740,352——
2019-07-31$119.63$119.63526,576——
2019-07-30$120.50$120.50429,312——
2019-07-29$115.69$115.69545,600——
2019-07-26$112.25$112.25417,280——
2019-07-25$111.13$111.13420,128——
2019-07-24$111.19$111.19763,568——
2019-07-23$115.25$115.25384,720——
2019-07-22$112.94$112.94509,104——
2019-07-19$112.38$112.38584,624——
2019-07-18$110.69$110.69840,096——
2019-07-17$114.50$114.50675,888——
2019-07-16$120.63$120.63714,512——
2019-07-15$125.69$125.69319,744——
2019-07-12$129.88$129.88261,280——
2019-07-11$130.56$130.56316,720——
2019-07-10$130.25$130.25716,208——
2019-07-09$120.56$120.56418,128——
2019-07-08$118.50$118.50586,624——
2019-07-05$118.81$118.81401,440——
2019-07-03$115.38$115.38265,408——
2019-07-02$114.13$114.13786,704——
2019-07-01$125.38$125.38642,576——
2019-06-28$120.75$120.75497,712——
2019-06-27$126.00$126.00356,416——
2019-06-26$125.88$125.88652,064——
2019-06-25$120.19$120.19449,648——
2019-06-24$120.19$120.19704,992——
2019-06-21$119.38$119.38536,560——
2019-06-20$117.31$117.31789,856——
2019-06-19$107.38$107.38587,728——
2019-06-18$106.06$106.06749,472——
2019-06-17$98.56$98.56532,784——
2019-06-14$100.94$100.94461,152——
2019-06-13$99.75$99.75890,288——
2019-06-12$95.50$95.501,011,472——
2019-06-11$104.19$104.19507,456——
2019-06-10$104.06$104.06494,928——
2019-06-07$106.69$106.69744,864——
2019-06-06$103.56$103.56651,024——
2019-06-05$98.13$98.13987,360——
2019-06-04$105.25$105.25448,960——
2019-06-03$102.44$102.44456,224——
2019-05-31$104.19$104.191,252,160——
2019-05-30$117.50$117.50944,320——
2019-05-29$127.94$127.941,119,792——
2019-05-28$127.38$127.38446,688——
2019-05-24$127.56$127.56363,568——
2019-05-23$124.56$124.561,081,088——
2019-05-22$138.94$138.94630,272——
2019-05-21$147.50$147.50205,504——
2019-05-20$148.06$148.06535,056——
2019-05-17$146.44$146.44360,592——
2019-05-16$148.00$148.00286,736——
2019-05-15$144.31$144.31341,408——
2019-05-14$141.75$141.75286,992——
2019-05-13$137.69$137.69716,176——
2019-05-10$141.25$141.25320,496——
2019-05-09$140.88$140.88419,968——
2019-05-08$142.50$142.50426,160——
2019-05-07$139.19$139.19516,080——
2019-05-06$146.50$146.50328,080——
2019-05-03$141.94$141.94361,568——
2019-05-02$140.75$140.75871,728——
2019-05-01$150.06$150.06319,376——
2019-04-30$151.63$151.63402,128——
2019-04-29$150.19$150.19303,136——
2019-04-26$147.00$147.00878,480——
2019-04-25$157.06$157.06264,128——
2019-04-24$160.50$160.50288,832——
2019-04-23$162.81$162.81336,128——
2019-04-22$159.75$159.75469,536——
2019-04-18$152.63$152.63236,240——
2019-04-17$151.63$151.63433,216——
2019-04-16$153.56$153.56393,696——
2019-04-15$150.75$150.75351,760——
2019-04-12$152.25$152.25363,008——
2019-04-11$151.25$151.25701,952——
2019-04-10$154.56$154.56282,336——
2019-04-09$152.31$152.31326,064——
2019-04-08$153.94$153.94520,672——
2019-04-05$148.75$148.75557,280——
2019-04-04$143.44$143.44367,440——
2019-04-03$145.06$145.06505,728——
2019-04-02$145.75$145.75489,776——
2019-04-01$141.25$141.25404,272——
2019-03-29$134.56$134.56313,392——
2019-03-28$131.13$131.13442,592——
2019-03-27$131.06$131.06392,992——
2019-03-26$134.00$134.00422,272——
2019-03-25$129.25$129.25453,696——
2019-03-22$129.13$129.13681,680——
2019-03-21$133.13$133.13324,832——
2019-03-20$134.56$134.56488,144——
2019-03-19$129.94$129.94366,640——
2019-03-18$130.88$130.88314,224——
2019-03-15$128.44$128.44329,872——
2019-03-14$128.56$128.56273,872——
2019-03-13$128.19$128.19773,424——
2019-03-12$121.94$121.94419,552——
2019-03-11$121.56$121.56419,904——
2019-03-08$118.75$118.75882,768——
2019-03-07$120.50$120.50298,368——
2019-03-06$119.38$119.38434,256——
2019-03-05$120.63$120.63287,296——
2019-03-04$120.50$120.50393,888——
2019-03-01$117.69$117.69730,816——
2019-02-28$123.63$123.63253,776——
2019-02-27$122.75$122.75493,056——
2019-02-26$117.63$117.63359,184——
2019-02-25$116.44$116.44634,624——
2019-02-22$124.19$124.19322,192——
2019-02-21$122.88$122.88289,408——
2019-02-20$123.81$123.81393,376——
2019-02-19$121.00$121.00329,152——
2019-02-15$120.00$120.00495,312——
2019-02-14$114.88$114.88556,400——
2019-02-13$112.69$112.69530,496——
2019-02-12$109.06$109.06502,848——
2019-02-11$106.00$106.00538,640——
2019-02-08$107.38$107.38412,176——
2019-02-07$107.13$107.13646,352——
2019-02-06$112.38$112.38543,648——
2019-02-05$111.44$111.44642,240——
2019-02-04$115.81$115.81718,432——
2019-02-01$118.44$118.44538,288——
2019-01-31$112.94$112.94652,176——
2019-01-30$114.19$114.19572,352——
2019-01-29$109.31$109.31552,272——
2019-01-28$105.38$105.38770,672——
2019-01-25$111.19$111.19316,848——
2019-01-24$109.69$109.69430,256——
2019-01-23$107.38$107.38594,288——
2019-01-22$109.00$109.00611,280——
2019-01-18$112.81$112.81808,064——
2019-01-17$107.00$107.00810,464——
2019-01-16$107.63$107.63575,856——
2019-01-15$106.44$106.44461,808——
2019-01-14$100.75$100.75541,216——
2019-01-11$105.06$105.06645,760——
2019-01-10$108.50$108.50657,488——
2019-01-09$107.63$107.631,048,432——
2019-01-08$97.56$97.56559,296——
2019-01-07$93.56$93.56665,072——
2019-01-04$91.81$91.81913,984——
2019-01-03$87.88$87.88584,096——
2019-01-02$86.06$86.06987,728——