ProShares UltraShort Consumer Discretionary (SCC)
NYSEARCA: SCC · Real-Time Price · USD
15.10
-0.25 (-1.65%)
Oct 17, 2025, 4:00 PM EDT - Market closed
SCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 15.45 | 15.45 | 15.06 | 15.10 | 15.10 | -1.67% | 17,055 |
| Oct 16, 2025 | 15.09 | 15.58 | 14.99 | 15.35 | 15.35 | 1.64% | 12,025 |
| Oct 15, 2025 | 14.92 | 15.29 | 14.80 | 15.11 | 15.11 | 0.01% | 14,645 |
| Oct 14, 2025 | 15.48 | 15.65 | 14.93 | 15.11 | 15.11 | -0.33% | 18,903 |
| Oct 13, 2025 | 15.67 | 15.67 | 15.11 | 15.16 | 15.16 | -4.37% | 15,710 |
| Oct 10, 2025 | 15.09 | 15.85 | 14.93 | 15.85 | 15.85 | 5.50% | 28,952 |
| Oct 9, 2025 | 15.08 | 15.20 | 15.02 | 15.02 | 15.02 | 1.12% | 27,955 |
| Oct 8, 2025 | 15.00 | 15.06 | 14.79 | 14.86 | 14.86 | -0.63% | 18,184 |
| Oct 7, 2025 | 14.64 | 14.95 | 14.64 | 14.95 | 14.95 | 3.58% | 10,848 |
| Oct 6, 2025 | 14.58 | 14.74 | 14.43 | 14.43 | 14.43 | -1.75% | 4,971 |
| Oct 3, 2025 | 14.32 | 14.80 | 14.32 | 14.69 | 14.69 | 1.45% | 8,834 |
| Oct 2, 2025 | 14.06 | 14.50 | 14.06 | 14.48 | 14.48 | 1.41% | 16,239 |
| Oct 1, 2025 | 14.53 | 14.53 | 14.21 | 14.28 | 14.28 | -1.11% | 11,064 |
| Sep 30, 2025 | 14.49 | 14.65 | 14.44 | 14.44 | 14.44 | 0.83% | 12,829 |
| Sep 29, 2025 | 14.36 | 14.48 | 14.28 | 14.32 | 14.32 | -0.84% | 11,182 |
| Sep 26, 2025 | 14.69 | 14.79 | 14.43 | 14.44 | 14.44 | -2.81% | 19,069 |
| Sep 25, 2025 | 14.68 | 14.95 | 14.68 | 14.86 | 14.86 | 2.74% | 28,980 |
| Sep 24, 2025 | 14.50 | 14.62 | 14.45 | 14.46 | 14.46 | -2.69% | 3,592 |
| Sep 23, 2025 | 14.44 | 14.91 | 14.44 | 14.86 | 14.65 | 1.99% | 7,060 |
| Sep 22, 2025 | 14.54 | 14.58 | 14.40 | 14.57 | 14.36 | 0.52% | 12,685 |
| Sep 19, 2025 | 14.51 | 14.52 | 14.43 | 14.50 | 14.29 | -0.54% | 1,299 |
| Sep 18, 2025 | 14.46 | 14.58 | 14.36 | 14.58 | 14.36 | 0.68% | 3,839 |
| Sep 17, 2025 | 14.48 | 14.71 | 14.27 | 14.48 | 14.27 | 0.72% | 12,415 |
| Sep 16, 2025 | 14.48 | 14.50 | 14.36 | 14.37 | 14.16 | -1.33% | 1,779 |
| Sep 15, 2025 | 14.41 | 14.61 | 14.31 | 14.57 | 14.36 | -1.58% | 4,340 |
| Sep 12, 2025 | 14.85 | 14.90 | 14.78 | 14.80 | 14.59 | -1.06% | 5,948 |
| Sep 11, 2025 | 15.43 | 15.43 | 14.93 | 14.96 | 14.74 | -3.79% | 5,170 |
| Sep 10, 2025 | 15.10 | 15.61 | 15.10 | 15.55 | 15.32 | 2.44% | 5,114 |
| Sep 9, 2025 | 15.20 | 15.34 | 15.18 | 15.18 | 14.96 | 0.25% | 4,082 |
| Sep 8, 2025 | 15.18 | 15.23 | 15.09 | 15.14 | 14.92 | -0.76% | 4,575 |
| Sep 5, 2025 | 15.05 | 15.32 | 14.97 | 15.26 | 15.03 | 0.18% | 3,549 |
| Sep 4, 2025 | 15.65 | 15.65 | 15.23 | 15.23 | 15.01 | -3.71% | 3,576 |
| Sep 3, 2025 | 15.91 | 15.91 | 15.67 | 15.82 | 15.59 | -0.68% | 2,190 |
| Sep 2, 2025 | 16.19 | 16.19 | 15.93 | 15.93 | 15.69 | 1.42% | 6,339 |
| Aug 29, 2025 | 15.48 | 15.74 | 15.48 | 15.70 | 15.47 | 2.30% | 4,109 |
| Aug 28, 2025 | 15.46 | 15.50 | 15.35 | 15.35 | 15.12 | -0.22% | 634 |
| Aug 27, 2025 | 15.35 | 15.38 | 15.35 | 15.38 | 15.16 | -0.14% | 678 |
| Aug 26, 2025 | 15.51 | 15.54 | 15.40 | 15.41 | 15.18 | -0.58% | 1,636 |
| Aug 25, 2025 | 15.67 | 15.67 | 15.45 | 15.50 | 15.27 | 0.11% | 2,403 |
| Aug 22, 2025 | 16.23 | 16.23 | 15.47 | 15.48 | 15.25 | -5.97% | 27,723 |
| Aug 21, 2025 | 16.37 | 16.60 | 16.37 | 16.46 | 16.22 | 1.34% | 22,863 |
| Aug 20, 2025 | 16.01 | 16.43 | 16.01 | 16.24 | 16.00 | 1.72% | 5,964 |
| Aug 19, 2025 | 15.78 | 16.01 | 15.68 | 15.97 | 15.73 | 0.37% | 4,719 |
| Aug 18, 2025 | 16.18 | 16.18 | 15.91 | 15.91 | 15.68 | -0.84% | 1,761 |
| Aug 15, 2025 | 15.75 | 16.14 | 15.75 | 16.04 | 15.81 | 0.80% | 10,202 |
| Aug 14, 2025 | 16.02 | 16.11 | 15.91 | 15.92 | 15.68 | 0.11% | 4,853 |
| Aug 13, 2025 | 16.22 | 16.22 | 15.89 | 15.90 | 15.67 | -2.78% | 13,573 |
| Aug 12, 2025 | 16.40 | 16.62 | 16.33 | 16.35 | 16.11 | -2.29% | 17,019 |
| Aug 11, 2025 | 16.71 | 16.74 | 16.59 | 16.74 | 16.49 | -0.30% | 3,162 |
| Aug 8, 2025 | 16.80 | 16.81 | 16.65 | 16.79 | 16.54 | -0.42% | 4,821 |