ProShares UltraShort Consumer Discretionary (SCC)
NYSEARCA: SCC · Real-Time Price · USD
11.77
+0.73 (6.56%)
At close: Mar 28, 2025, 4:00 PM
12.49
+0.72 (6.15%)
Pre-market: Mar 31, 2025, 6:06 AM EDT
SCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.27 | 11.79 | 11.24 | 11.77 | 11.77 | 6.56% | 84,913 |
| Mar 27, 2025 | 11.19 | 11.19 | 10.71 | 11.05 | 11.05 | -0.09% | 28,599 |
| Mar 26, 2025 | 10.81 | 11.16 | 10.81 | 11.06 | 11.06 | 2.31% | 60,354 |
| Mar 25, 2025 | 10.90 | 11.06 | 10.81 | 10.81 | 10.77 | -1.51% | 31,908 |
| Mar 24, 2025 | 12.23 | 12.23 | 10.95 | 10.97 | 10.93 | -8.19% | 113,165 |
| Mar 21, 2025 | 12.49 | 12.49 | 11.90 | 11.95 | 11.91 | -0.01% | 68,080 |
| Mar 20, 2025 | 11.96 | 12.03 | 11.66 | 11.95 | 11.91 | 0.56% | 25,781 |
| Mar 19, 2025 | 12.47 | 12.47 | 11.54 | 11.88 | 11.84 | -3.81% | 75,479 |
| Mar 18, 2025 | 12.21 | 12.44 | 12.17 | 12.36 | 12.31 | 3.81% | 61,392 |
| Mar 17, 2025 | 12.11 | 12.11 | 11.80 | 11.90 | 11.86 | -0.48% | 36,049 |
| Mar 14, 2025 | 12.06 | 12.30 | 11.96 | 11.96 | 11.92 | -4.09% | 106,219 |
| Mar 13, 2025 | 11.98 | 12.58 | 11.98 | 12.47 | 12.43 | 4.92% | 107,516 |
| Mar 12, 2025 | 11.68 | 12.14 | 11.54 | 11.89 | 11.85 | -0.88% | 60,561 |
| Mar 11, 2025 | 11.89 | 12.25 | 11.62 | 11.99 | 11.95 | 1.61% | 95,446 |
| Mar 10, 2025 | 11.37 | 11.96 | 11.28 | 11.80 | 11.76 | 6.98% | 157,966 |
| Mar 7, 2025 | 11.13 | 11.55 | 10.92 | 11.03 | 10.99 | 0.46% | 81,908 |
| Mar 6, 2025 | 11.10 | 11.10 | 10.60 | 10.98 | 10.94 | 5.48% | 84,261 |
| Mar 5, 2025 | 11.11 | 11.11 | 10.38 | 10.41 | 10.38 | -3.12% | 74,149 |
| Mar 4, 2025 | 10.90 | 11.00 | 10.36 | 10.75 | 10.71 | 2.53% | 58,724 |
| Mar 3, 2025 | 9.73 | 10.55 | 9.73 | 10.48 | 10.45 | 4.80% | 53,699 |
| Feb 28, 2025 | 10.34 | 10.42 | 10.00 | 10.00 | 9.97 | -3.29% | 27,604 |
| Feb 27, 2025 | 9.87 | 10.36 | 9.87 | 10.34 | 10.31 | 3.23% | 34,274 |
| Feb 26, 2025 | 9.81 | 10.06 | 9.68 | 10.02 | 9.98 | 0.43% | 26,630 |
| Feb 25, 2025 | 9.80 | 10.23 | 9.80 | 9.97 | 9.94 | 1.17% | 31,011 |
| Feb 24, 2025 | 10.03 | 10.03 | 9.70 | 9.86 | 9.83 | 1.21% | 57,754 |
| Feb 21, 2025 | 9.26 | 9.81 | 9.26 | 9.74 | 9.71 | 5.16% | 62,840 |
| Feb 20, 2025 | 9.32 | 9.39 | 9.26 | 9.26 | 9.23 | 1.78% | 13,390 |
| Feb 19, 2025 | 9.11 | 9.14 | 9.10 | 9.10 | 9.07 | - | 1,492 |
| Feb 18, 2025 | 9.06 | 9.21 | 9.06 | 9.10 | 9.07 | 0.84% | 8,456 |
| Feb 14, 2025 | 8.94 | 9.06 | 8.86 | 9.02 | 8.99 | 0.14% | 11,727 |
| Feb 13, 2025 | 9.13 | 9.15 | 9.00 | 9.01 | 8.98 | -3.10% | 5,437 |
| Feb 12, 2025 | 10.15 | 10.15 | 9.20 | 9.30 | 9.27 | -0.11% | 20,873 |
| Feb 11, 2025 | 9.15 | 9.33 | 9.15 | 9.31 | 9.28 | 2.58% | 14,671 |
| Feb 10, 2025 | 9.15 | 9.15 | 8.98 | 9.08 | 9.05 | -0.72% | 4,436 |
| Feb 7, 2025 | 8.90 | 9.17 | 8.81 | 9.14 | 9.11 | 3.80% | 15,550 |
| Feb 6, 2025 | 8.87 | 8.87 | 8.79 | 8.81 | 8.78 | -0.27% | 3,623 |
| Feb 5, 2025 | 8.78 | 8.86 | 8.78 | 8.83 | 8.80 | 2.05% | 5,674 |
| Feb 4, 2025 | 8.79 | 8.79 | 8.65 | 8.65 | 8.62 | -2.28% | 2,141 |
| Feb 3, 2025 | 9.15 | 9.15 | 8.79 | 8.86 | 8.83 | 2.70% | 29,253 |
| Jan 31, 2025 | 8.40 | 8.66 | 8.39 | 8.62 | 8.59 | 1.44% | 3,730 |
| Jan 30, 2025 | 8.55 | 8.56 | 8.44 | 8.50 | 8.47 | -2.28% | 7,960 |
| Jan 29, 2025 | 8.69 | 8.70 | 8.62 | 8.70 | 8.67 | 0.58% | 655 |
| Jan 28, 2025 | 8.74 | 8.74 | 8.63 | 8.65 | 8.62 | -0.14% | 3,189 |
| Jan 27, 2025 | 8.92 | 8.92 | 8.66 | 8.66 | 8.63 | -1.22% | 2,833 |
| Jan 24, 2025 | 8.65 | 8.79 | 8.65 | 8.77 | 8.74 | 1.47% | 703 |
| Jan 23, 2025 | 8.78 | 8.83 | 8.64 | 8.64 | 8.61 | -1.26% | 5,751 |
| Jan 22, 2025 | 8.66 | 8.78 | 8.64 | 8.75 | 8.72 | 0.91% | 6,503 |
| Jan 21, 2025 | 8.67 | 8.85 | 8.66 | 8.67 | 8.64 | -1.69% | 29,351 |
| Jan 17, 2025 | 8.81 | 8.85 | 8.70 | 8.82 | 8.79 | -2.66% | 15,653 |
| Jan 16, 2025 | 8.93 | 9.12 | 8.93 | 9.06 | 9.03 | 1.33% | 7,855 |