ProShares UltraShort Consumer Discretionary (SCC)
NYSEARCA: SCC · Real-Time Price · USD
9.74
+0.48 (5.16%)
Feb 21, 2025, 3:59 PM EST - Market closed
SCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 9.26 | 9.81 | 9.26 | 9.74 | 9.74 | 5.16% | 62,740 |
| Feb 20, 2025 | 9.32 | 9.39 | 9.26 | 9.26 | 9.26 | 1.78% | 13,390 |
| Feb 19, 2025 | 9.11 | 9.14 | 9.10 | 9.10 | 9.10 | - | 1,492 |
| Feb 18, 2025 | 9.06 | 9.21 | 9.06 | 9.10 | 9.10 | 0.84% | 8,456 |
| Feb 14, 2025 | 8.94 | 9.06 | 8.86 | 9.02 | 9.02 | 0.14% | 11,727 |
| Feb 13, 2025 | 9.13 | 9.15 | 9.00 | 9.01 | 9.01 | -3.10% | 5,437 |
| Feb 12, 2025 | 10.15 | 10.15 | 9.20 | 9.30 | 9.30 | -0.11% | 20,873 |
| Feb 11, 2025 | 9.15 | 9.33 | 9.15 | 9.31 | 9.31 | 2.58% | 14,671 |
| Feb 10, 2025 | 9.15 | 9.15 | 8.98 | 9.08 | 9.08 | -0.72% | 4,436 |
| Feb 7, 2025 | 8.90 | 9.17 | 8.81 | 9.14 | 9.14 | 3.80% | 15,550 |
| Feb 6, 2025 | 8.87 | 8.87 | 8.79 | 8.81 | 8.81 | -0.27% | 3,623 |
| Feb 5, 2025 | 8.78 | 8.86 | 8.78 | 8.83 | 8.83 | 2.05% | 5,674 |
| Feb 4, 2025 | 8.79 | 8.79 | 8.65 | 8.65 | 8.65 | -2.28% | 2,141 |
| Feb 3, 2025 | 9.15 | 9.15 | 8.79 | 8.86 | 8.86 | 2.70% | 29,253 |
| Jan 31, 2025 | 8.40 | 8.66 | 8.39 | 8.62 | 8.62 | 1.44% | 3,730 |
| Jan 30, 2025 | 8.55 | 8.56 | 8.44 | 8.50 | 8.50 | -2.28% | 7,960 |
| Jan 29, 2025 | 8.69 | 8.70 | 8.62 | 8.70 | 8.70 | 0.58% | 655 |
| Jan 28, 2025 | 8.74 | 8.74 | 8.63 | 8.65 | 8.65 | -0.14% | 3,189 |
| Jan 27, 2025 | 8.92 | 8.92 | 8.66 | 8.66 | 8.66 | -1.22% | 2,833 |
| Jan 24, 2025 | 8.65 | 8.79 | 8.65 | 8.77 | 8.77 | 1.47% | 703 |
| Jan 23, 2025 | 8.78 | 8.83 | 8.64 | 8.64 | 8.64 | -1.26% | 5,751 |
| Jan 22, 2025 | 8.66 | 8.78 | 8.64 | 8.75 | 8.75 | 0.91% | 6,503 |
| Jan 21, 2025 | 8.67 | 8.85 | 8.66 | 8.67 | 8.67 | -1.69% | 29,351 |
| Jan 17, 2025 | 8.81 | 8.85 | 8.70 | 8.82 | 8.82 | -2.66% | 15,653 |
| Jan 16, 2025 | 8.93 | 9.12 | 8.93 | 9.06 | 9.06 | 1.33% | 7,855 |
| Jan 15, 2025 | 9.02 | 9.09 | 8.94 | 8.94 | 8.94 | -5.32% | 22,411 |
| Jan 14, 2025 | 9.15 | 9.51 | 9.11 | 9.44 | 9.44 | 0.25% | 10,967 |
| Jan 13, 2025 | 9.91 | 9.91 | 9.41 | 9.42 | 9.42 | -0.83% | 9,712 |
| Jan 10, 2025 | 9.33 | 9.60 | 9.33 | 9.50 | 9.50 | 2.10% | 12,554 |
| Jan 8, 2025 | 9.43 | 9.43 | 9.29 | 9.30 | 9.30 | -0.57% | 4,723 |
| Jan 7, 2025 | 9.23 | 9.40 | 9.21 | 9.36 | 9.36 | 3.74% | 6,257 |
| Jan 6, 2025 | 8.91 | 9.11 | 8.89 | 9.02 | 9.02 | -0.63% | 13,273 |
| Jan 3, 2025 | 9.32 | 9.38 | 9.06 | 9.08 | 9.08 | -3.99% | 10,829 |
| Jan 2, 2025 | 9.19 | 9.55 | 9.17 | 9.45 | 9.45 | 2.32% | 18,173 |
| Dec 31, 2024 | 9.02 | 9.24 | 8.98 | 9.24 | 9.24 | 2.30% | 14,065 |
| Dec 30, 2024 | 9.12 | 9.18 | 8.96 | 9.03 | 9.03 | 2.81% | 54,122 |
| Dec 27, 2024 | 8.78 | 8.83 | 8.78 | 8.79 | 8.79 | 3.68% | 2,654 |
| Dec 26, 2024 | 8.46 | 8.47 | 8.44 | 8.47 | 8.47 | 0.36% | 746 |
| Dec 24, 2024 | 8.84 | 8.84 | 8.44 | 8.44 | 8.44 | -4.32% | 474 |
| Dec 23, 2024 | 9.05 | 9.05 | 8.80 | 8.82 | 8.82 | -2.66% | 1,662 |
| Dec 20, 2024 | 9.29 | 9.30 | 8.87 | 9.07 | 8.85 | -0.49% | 9,387 |
| Dec 19, 2024 | 8.93 | 9.21 | 8.86 | 9.11 | 8.90 | 0.74% | 12,497 |
| Dec 18, 2024 | 8.47 | 9.04 | 8.32 | 9.04 | 8.83 | 8.35% | 8,436 |
| Dec 17, 2024 | 8.40 | 8.43 | 8.33 | 8.35 | 8.15 | -0.76% | 3,255 |
| Dec 16, 2024 | 8.57 | 8.57 | 8.39 | 8.41 | 8.21 | -2.41% | 7,423 |
| Dec 13, 2024 | 8.68 | 8.71 | 8.62 | 8.62 | 8.42 | -0.68% | 5,461 |
| Dec 12, 2024 | 8.58 | 8.72 | 8.54 | 8.68 | 8.47 | 1.32% | 12,327 |
| Dec 11, 2024 | 8.71 | 8.71 | 8.54 | 8.56 | 8.36 | -3.28% | 10,734 |
| Dec 10, 2024 | 8.75 | 8.88 | 8.75 | 8.85 | 8.65 | -0.33% | 5,563 |
| Dec 9, 2024 | 8.69 | 8.93 | 8.61 | 8.88 | 8.68 | 0.73% | 9,002 |
| Dec 6, 2024 | 9.19 | 9.19 | 8.82 | 8.82 | 8.61 | -4.14% | 10,222 |
| Dec 5, 2024 | 9.33 | 9.33 | 9.15 | 9.20 | 8.98 | -1.52% | 4,670 |
| Dec 4, 2024 | 9.42 | 9.46 | 9.34 | 9.34 | 9.12 | -1.81% | 4,661 |
| Dec 3, 2024 | 9.57 | 9.59 | 9.51 | 9.51 | 9.29 | 0.23% | 4,859 |
| Dec 2, 2024 | 9.49 | 9.53 | 9.46 | 9.49 | 9.27 | -1.84% | 2,948 |
| Nov 29, 2024 | 9.77 | 9.77 | 9.67 | 9.67 | 9.44 | -1.88% | 607 |
| Nov 27, 2024 | 9.82 | 9.86 | 9.82 | 9.86 | 9.62 | 1.13% | 448 |
| Nov 26, 2024 | 9.80 | 9.81 | 9.75 | 9.75 | 9.52 | -0.64% | 1,994 |
| Nov 25, 2024 | 9.79 | 9.81 | 9.70 | 9.81 | 9.58 | -2.04% | 2,692 |
| Nov 22, 2024 | 10.21 | 10.21 | 9.97 | 10.01 | 9.78 | -2.80% | 7,382 |
| Nov 21, 2024 | 10.35 | 10.35 | 10.26 | 10.30 | 10.06 | -0.38% | 9,790 |
| Nov 20, 2024 | 10.45 | 10.45 | 10.34 | 10.34 | 10.10 | 0.81% | 1,073 |
| Nov 19, 2024 | 10.50 | 10.58 | 10.23 | 10.26 | 10.02 | -0.33% | 7,722 |
| Nov 18, 2024 | 10.26 | 10.30 | 10.25 | 10.29 | 10.05 | -1.47% | 4,143 |
| Nov 15, 2024 | 10.40 | 10.54 | 10.40 | 10.44 | 10.20 | 1.77% | 6,982 |
| Nov 14, 2024 | 10.09 | 10.26 | 10.09 | 10.26 | 10.02 | 3.03% | 761 |
| Nov 13, 2024 | 10.11 | 10.11 | 9.89 | 9.96 | 9.73 | -1.88% | 5,771 |
| Nov 12, 2024 | 10.03 | 10.20 | 10.03 | 10.15 | 9.91 | 2.27% | 3,917 |
| Nov 11, 2024 | 9.98 | 9.98 | 9.82 | 9.93 | 9.69 | -3.66% | 4,294 |
| Nov 8, 2024 | 10.45 | 10.45 | 10.30 | 10.30 | 10.06 | -2.54% | 808 |
| Nov 7, 2024 | 10.70 | 10.70 | 10.53 | 10.57 | 10.32 | -2.58% | 1,949 |
| Nov 6, 2024 | 11.13 | 11.18 | 10.85 | 10.85 | 10.60 | -6.65% | 3,985 |
| Nov 5, 2024 | 11.66 | 11.68 | 11.63 | 11.63 | 11.35 | -3.30% | 2,296 |
| Nov 4, 2024 | 11.96 | 12.02 | 11.88 | 12.02 | 11.74 | 0.71% | 792 |
| Nov 1, 2024 | 11.78 | 11.94 | 11.78 | 11.94 | 11.66 | -2.82% | 1,338 |
| Oct 31, 2024 | 11.92 | 12.28 | 11.92 | 12.28 | 12.00 | 3.09% | 4,735 |
| Oct 30, 2024 | 11.79 | 11.92 | 11.76 | 11.92 | 11.64 | 0.06% | 1,765 |
| Oct 29, 2024 | 11.97 | 11.97 | 11.91 | 11.91 | 11.63 | 1.11% | 863 |
| Oct 28, 2024 | 11.56 | 11.78 | 11.56 | 11.78 | 11.50 | -0.48% | 5,481 |
| Oct 25, 2024 | 11.79 | 11.85 | 11.62 | 11.83 | 11.56 | -0.52% | 6,242 |
| Oct 24, 2024 | 12.06 | 12.06 | 11.90 | 11.90 | 11.62 | -6.21% | 10,316 |
| Oct 23, 2024 | 12.52 | 12.76 | 12.49 | 12.68 | 12.39 | 3.29% | 1,938 |
| Oct 22, 2024 | 12.39 | 12.41 | 12.27 | 12.28 | 11.99 | 0.62% | 2,591 |
| Oct 21, 2024 | 12.06 | 12.26 | 12.06 | 12.20 | 11.92 | 1.69% | 2,590 |
| Oct 18, 2024 | 12.06 | 12.06 | 12.00 | 12.00 | 11.72 | -0.66% | 335 |
| Oct 17, 2024 | 12.10 | 12.10 | 12.08 | 12.08 | 11.80 | 0.10% | 1,684 |
| Oct 16, 2024 | 12.14 | 12.16 | 12.05 | 12.07 | 11.78 | -0.97% | 2,147 |
| Oct 15, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 11.90 | -0.27% | 286 |
| Oct 14, 2024 | 12.26 | 12.26 | 12.22 | 12.22 | 11.93 | -0.84% | 1,476 |
| Oct 11, 2024 | 12.44 | 12.44 | 12.32 | 12.32 | 12.03 | 1.00% | 2,172 |
| Oct 10, 2024 | 12.17 | 12.21 | 12.09 | 12.20 | 11.91 | 1.00% | 1,284 |
| Oct 9, 2024 | 12.27 | 12.27 | 12.06 | 12.08 | 11.80 | -1.35% | 3,333 |
| Oct 8, 2024 | 12.36 | 12.37 | 12.24 | 12.25 | 11.96 | -2.09% | 3,484 |
| Oct 7, 2024 | 12.32 | 12.51 | 12.32 | 12.51 | 12.21 | 3.21% | 11,225 |
| Oct 4, 2024 | 12.24 | 12.36 | 12.04 | 12.12 | 11.83 | -2.91% | 9,618 |
| Oct 3, 2024 | 12.19 | 12.52 | 12.19 | 12.48 | 12.19 | 2.64% | 11,198 |
| Oct 2, 2024 | 12.28 | 12.31 | 12.09 | 12.16 | 11.87 | 1.74% | 2,382 |
| Oct 1, 2024 | 12.20 | 12.20 | 11.87 | 11.95 | 11.67 | 1.01% | 4,683 |
| Sep 30, 2024 | 11.75 | 11.98 | 11.75 | 11.83 | 11.55 | 0.55% | 5,051 |
| Sep 27, 2024 | 11.71 | 11.78 | 11.71 | 11.77 | 11.49 | -0.40% | 2,472 |