ProShares UltraShort Consumer Discretionary (SCC)
NYSEARCA: SCC · Real-Time Price · USD
16.04
+0.13 (0.81%)
At close: Aug 15, 2025, 4:00 PM
16.04
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.75 | 16.14 | 15.75 | 16.04 | 16.04 | 0.80% | 10,090 |
| Aug 14, 2025 | 16.02 | 16.11 | 15.91 | 15.92 | 15.92 | 0.11% | 4,853 |
| Aug 13, 2025 | 16.22 | 16.22 | 15.89 | 15.90 | 15.90 | -2.78% | 13,573 |
| Aug 12, 2025 | 16.40 | 16.62 | 16.33 | 16.35 | 16.35 | -2.29% | 17,019 |
| Aug 11, 2025 | 16.71 | 16.74 | 16.59 | 16.74 | 16.74 | -0.30% | 3,162 |
| Aug 8, 2025 | 16.80 | 16.81 | 16.65 | 16.79 | 16.79 | -0.42% | 4,821 |
| Aug 7, 2025 | 16.68 | 17.07 | 16.68 | 16.86 | 16.86 | 0.22% | 9,680 |
| Aug 6, 2025 | 17.39 | 17.42 | 16.82 | 16.82 | 16.82 | -4.00% | 12,719 |
| Aug 5, 2025 | 17.58 | 17.61 | 17.37 | 17.52 | 17.52 | -0.31% | 67,001 |
| Aug 4, 2025 | 17.80 | 17.80 | 17.53 | 17.58 | 17.58 | -2.29% | 33,100 |
| Aug 1, 2025 | 18.08 | 18.19 | 17.88 | 17.99 | 17.99 | 4.94% | 22,962 |
| Jul 31, 2025 | 16.81 | 17.18 | 16.81 | 17.14 | 17.14 | 2.27% | 4,373 |
| Jul 30, 2025 | 16.70 | 17.02 | 16.65 | 16.76 | 16.76 | 0.49% | 4,816 |
| Jul 29, 2025 | 16.58 | 16.70 | 16.58 | 16.68 | 16.68 | 1.65% | 2,072 |
| Jul 28, 2025 | 16.31 | 16.45 | 16.29 | 16.41 | 16.41 | -1.22% | 1,723 |
| Jul 25, 2025 | 16.78 | 16.81 | 16.58 | 16.61 | 16.61 | -1.66% | 2,685 |
| Jul 24, 2025 | 16.92 | 16.93 | 16.66 | 16.89 | 16.89 | 3.06% | 9,463 |
| Jul 23, 2025 | 16.45 | 16.48 | 16.34 | 16.39 | 16.39 | -0.67% | 7,467 |
| Jul 22, 2025 | 16.73 | 16.83 | 16.48 | 16.50 | 16.50 | -2.12% | 4,018 |
| Jul 21, 2025 | 16.83 | 16.90 | 16.73 | 16.86 | 16.86 | -0.91% | 6,687 |
| Jul 18, 2025 | 17.14 | 17.16 | 17.01 | 17.01 | 17.01 | -1.61% | 1,464 |
| Jul 17, 2025 | 17.52 | 17.52 | 17.25 | 17.29 | 17.29 | -0.71% | 6,392 |
| Jul 16, 2025 | 17.56 | 17.58 | 17.37 | 17.41 | 17.41 | -0.18% | 11,747 |
| Jul 15, 2025 | 17.00 | 17.45 | 17.00 | 17.45 | 17.45 | 2.61% | 6,773 |
| Jul 14, 2025 | 17.17 | 17.17 | 17.00 | 17.00 | 17.00 | -0.63% | 1,776 |
| Jul 11, 2025 | 17.30 | 17.30 | 17.04 | 17.11 | 17.11 | 0.04% | 2,602 |
| Jul 10, 2025 | 17.51 | 17.51 | 17.01 | 17.10 | 17.10 | -2.12% | 4,257 |
| Jul 9, 2025 | 17.64 | 17.65 | 17.40 | 17.47 | 17.47 | -1.18% | 13,459 |
| Jul 8, 2025 | 17.40 | 17.68 | 17.40 | 17.68 | 17.68 | 0.78% | 6,030 |
| Jul 7, 2025 | 17.64 | 17.76 | 17.50 | 17.54 | 17.54 | 2.66% | 7,481 |
| Jul 3, 2025 | 17.24 | 17.24 | 17.01 | 17.09 | 17.09 | -1.08% | 22,155 |
| Jul 2, 2025 | 17.40 | 17.45 | 17.23 | 17.28 | 17.28 | -1.44% | 3,619 |
| Jul 1, 2025 | 18.04 | 18.11 | 17.41 | 17.53 | 17.53 | -0.80% | 6,840 |
| Jun 30, 2025 | 17.61 | 17.75 | 17.55 | 17.67 | 17.67 | 0.77% | 4,700 |
| Jun 27, 2025 | 17.97 | 17.97 | 17.54 | 17.54 | 17.54 | -2.93% | 5,218 |
| Jun 26, 2025 | 18.38 | 18.42 | 18.06 | 18.07 | 18.07 | -1.99% | 2,008 |
| Jun 25, 2025 | 18.17 | 18.55 | 18.15 | 18.43 | 18.43 | 1.13% | 5,767 |
| Jun 24, 2025 | 18.04 | 18.33 | 18.04 | 18.23 | 17.98 | -1.21% | 8,777 |
| Jun 23, 2025 | 19.10 | 19.10 | 18.38 | 18.45 | 18.20 | -3.95% | 32,804 |
| Jun 20, 2025 | 18.77 | 19.37 | 18.77 | 19.21 | 18.95 | -0.18% | 13,972 |
| Jun 18, 2025 | 18.87 | 19.25 | 18.87 | 19.24 | 18.98 | 0.07% | 18,390 |
| Jun 17, 2025 | 18.76 | 19.29 | 18.73 | 19.23 | 18.97 | 3.36% | 39,290 |
| Jun 16, 2025 | 18.86 | 18.86 | 18.55 | 18.60 | 18.35 | -2.27% | 4,006 |
| Jun 13, 2025 | 19.30 | 19.30 | 18.63 | 19.04 | 18.77 | 2.06% | 22,098 |
| Jun 12, 2025 | 18.60 | 18.67 | 18.50 | 18.65 | 18.40 | 1.04% | 3,408 |
| Jun 11, 2025 | 17.96 | 18.52 | 17.96 | 18.46 | 18.21 | 1.64% | 7,760 |
| Jun 10, 2025 | 18.46 | 18.46 | 18.16 | 18.16 | 17.91 | -2.39% | 3,327 |
| Jun 9, 2025 | 19.04 | 19.20 | 18.54 | 18.61 | 18.35 | -1.40% | 9,798 |
| Jun 6, 2025 | 18.84 | 18.96 | 18.70 | 18.87 | 18.61 | -2.59% | 5,219 |
| Jun 5, 2025 | 18.72 | 19.60 | 18.36 | 19.37 | 19.11 | 5.18% | 8,748 |