NYSE Arca · UCO · ETF
ProShares Trust II (UCO) ETF price history
Every NYSE Arca trading session of ProShares Trust II from Nov 25, 2008 to Nov 12, 2026: 4,519 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UCO adjusted close, 2008 to 2026
- $6,225
- All time high, 2008
- $68.86
- 52 week high, $18.12 low
- 4,519
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
UCO key facts
- ProShares Trust II (UCO) closed at $53.70 on Nov 12, 2026 on NYSE Arca.
- UCO's all time high close is $6,225, set on Nov 26, 2008; its all time low close is $3.01 on Apr 28, 2020.
- UCO's 52 week range is $18.12 to $68.86.
- UCO returned +164.0% over the year to Nov 12, 2026 and +129.8% over five years.
- Over ten years UCO returned -48%, -6.4% a year compounded.
- UCO's deepest drawdown was -100.0% from Nov 26, 2008 to Apr 28, 2020.
- DataCedar holds 4,519 daily sessions of UCO history from Nov 25, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UCO price chart, 2008 to 2026
UCO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | +28.9% |
| 6 months | +7.6% |
| Year to date | +173.4% |
| 1 year | +164.0% |
| 3 years | +80.4% |
| 5 years | +129.8% |
| 10 years | -48.2% |
| Since Nov 25, 2008 | -99.0% |
| Compound annual growth, 18.0 years | -22.7% |
UCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $6,225 on Nov 26, 2008
- All time low close
- $3.01 on Apr 28, 2020
- 52 week high
- $68.86 on Oct 30, 2026
- 52 week low
- $18.12 on Dec 16, 2025
- Deepest drawdown
- -100.0% from Nov 26, 2008 to Apr 28, 2020, not yet recovered
- Best single session
- +33.1% on Apr 2, 2020
- Worst single session
- -56.8% on Apr 21, 2020
- Volatility, 1 year annualised
- 64.3%
- Sessions closing higher, 1 year
- 58%
- Best calendar year
- 2021, +139%
- Worst calendar year
- 2020, -93%
UCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Nov 25, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.99 | $68.86 | $18.49 | $53.70 | +178.0% | 1.1B | 218 |
| 2025 | $28.24 | $31.64 | $17.78 | $19.32 | -29.7% | 601.2M | 250 |
| 2024 | $26.75 | $36.51 | $22.88 | $27.50 | +5.4% | 568.3M | 252 |
| 2023 | $29.13 | $37.11 | $20.74 | $26.10 | -13.9% | 719.1M | 250 |
| 2022 | $21.44 | $55.69 | $21.40 | $30.31 | +39.7% | 691.2M | 251 |
| 2021 | $9.09 | $25.43 | $8.68 | $21.69 | +139.3% | 1.1B | 252 |
| 2020 | $127.69 | $138.31 | $2.75 | $9.07 | -92.9% | 6.7B | 253 |
| 2019 | $78.75 | $163.75 | $78.00 | $127.88 | +53.8% | 133.1M | 252 |
| 2018 | $147.75 | $246.00 | $76.25 | $83.13 | -43.3% | 120.2M | 251 |
| 2017 | $152.63 | $153.00 | $77.25 | $146.50 | +0.3% | 244.1M | 251 |
| 2016 | $163.75 | $177.00 | $74.75 | $146.00 | -6.9% | 234.8M | 252 |
| 2015 | $622.50 | $670.00 | $144.50 | $156.75 | -75.8% | 122.7M | 252 |
| 2014 | $1,946 | $2,511 | $615.00 | $648.13 | -67.8% | 6.5M | 252 |
| 2013 | $1,903 | $2,501 | $1,547 | $2,014 | +9.9% | 6M | 252 |
| 2012 | $2,712 | $3,116 | $1,446 | $1,833 | -28.4% | 8.2M | 250 |
| 2011 | $3,183 | $4,050 | $1,536 | $2,559 | -18.1% | 9.6M | 252 |
| 2010 | $3,290 | $3,630 | $2,020 | $3,125 | -1.4% | 5.4M | 252 |
| 2009 | $3,543 | $4,663 | $1,443 | $3,170 | -7.4% | 6.5M | 252 |
| 2008 | $5,563 | $6,760 | $2,438 | $3,423 | n/a | 92.8K | 25 |
UCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $53.70 | -20.1% |
| October 2026 | $67.17 | +25.8% |
| September 2026 | $53.39 | +19.7% |
| August 2026 | $44.61 | +10.4% |
| July 2026 | $40.42 | +22.7% |
| June 2026 | $32.95 | -24.3% |
| May 2026 | $43.51 | -8.9% |
| April 2026 | $47.77 | +21.6% |
| March 2026 | $39.30 | +53.9% |
| February 2026 | $25.54 | +6.0% |
| January 2026 | $24.10 | +24.7% |
| December 2025 | $19.32 | -6.1% |
About the UCO data
Daily bars. 4,519 sessions from Nov 25, 2008 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 25, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AUCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- UBT ProShares Ultra 20+ Year Treasury
- UCBG State Street SPDR UC Investments 90/10 Endowment Strategy Index ETF
- UCC ProShares Ultra Consumer Discretionary
- UCIB Ubs AG
- UCON First Trust Smith Unconstrained Bond ETF
- UCOP ProShares Ultra Copper K-1 Free ETF
- UDI USCF Dividend Income Fund
- UDIV Franklin U.S. Core Dividend Tilt Index ETF
Common questions
UCO share price history
