ProShares UltraShort Consumer Discretionary (SCC)
NYSEARCA: SCC · Real-Time Price · USD
9.97
-0.33 (-3.20%)
Nov 22, 2024, 12:39 PM EST - Market closed
SCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 10.21 | 10.21 | 9.97 | 10.01 | 10.01 | -2.80% | 7,382 |
| Nov 21, 2024 | 10.35 | 10.35 | 10.26 | 10.30 | 10.30 | -0.38% | 9,790 |
| Nov 20, 2024 | 10.45 | 10.45 | 10.34 | 10.34 | 10.34 | 0.81% | 1,073 |
| Nov 19, 2024 | 10.50 | 10.58 | 10.23 | 10.26 | 10.26 | -0.33% | 7,722 |
| Nov 18, 2024 | 10.26 | 10.30 | 10.25 | 10.29 | 10.29 | -1.47% | 4,143 |
| Nov 15, 2024 | 10.40 | 10.54 | 10.40 | 10.44 | 10.44 | 1.77% | 6,982 |
| Nov 14, 2024 | 10.09 | 10.26 | 10.09 | 10.26 | 10.26 | 3.03% | 761 |
| Nov 13, 2024 | 10.11 | 10.11 | 9.89 | 9.96 | 9.96 | -1.88% | 5,771 |
| Nov 12, 2024 | 10.03 | 10.20 | 10.03 | 10.15 | 10.15 | 2.27% | 3,917 |
| Nov 11, 2024 | 9.98 | 9.98 | 9.82 | 9.93 | 9.93 | -3.66% | 4,294 |
| Nov 8, 2024 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | -2.54% | 808 |
| Nov 7, 2024 | 10.70 | 10.70 | 10.53 | 10.57 | 10.57 | -2.58% | 1,949 |
| Nov 6, 2024 | 11.13 | 11.18 | 10.85 | 10.85 | 10.85 | -6.65% | 3,985 |
| Nov 5, 2024 | 11.66 | 11.68 | 11.63 | 11.63 | 11.63 | -3.30% | 2,296 |
| Nov 4, 2024 | 11.96 | 12.02 | 11.88 | 12.02 | 12.02 | 0.71% | 792 |
| Nov 1, 2024 | 11.78 | 11.94 | 11.78 | 11.94 | 11.94 | -2.82% | 1,338 |
| Oct 31, 2024 | 11.92 | 12.28 | 11.92 | 12.28 | 12.28 | 3.09% | 4,735 |
| Oct 30, 2024 | 11.79 | 11.92 | 11.76 | 11.92 | 11.92 | 0.06% | 1,765 |
| Oct 29, 2024 | 11.97 | 11.97 | 11.91 | 11.91 | 11.91 | 1.11% | 863 |
| Oct 28, 2024 | 11.56 | 11.78 | 11.56 | 11.78 | 11.78 | -0.48% | 5,481 |
| Oct 25, 2024 | 11.79 | 11.85 | 11.62 | 11.83 | 11.83 | -0.52% | 6,242 |
| Oct 24, 2024 | 12.06 | 12.06 | 11.90 | 11.90 | 11.90 | -6.21% | 10,316 |
| Oct 23, 2024 | 12.52 | 12.76 | 12.49 | 12.68 | 12.68 | 3.29% | 1,938 |
| Oct 22, 2024 | 12.39 | 12.41 | 12.27 | 12.28 | 12.28 | 0.62% | 2,591 |
| Oct 21, 2024 | 12.06 | 12.26 | 12.06 | 12.20 | 12.20 | 1.69% | 2,590 |
| Oct 18, 2024 | 12.06 | 12.06 | 12.00 | 12.00 | 12.00 | -0.66% | 335 |
| Oct 17, 2024 | 12.10 | 12.10 | 12.08 | 12.08 | 12.08 | 0.10% | 1,684 |
| Oct 16, 2024 | 12.14 | 12.16 | 12.05 | 12.07 | 12.07 | -0.97% | 2,147 |
| Oct 15, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.27% | 286 |
| Oct 14, 2024 | 12.26 | 12.26 | 12.22 | 12.22 | 12.22 | -0.84% | 1,476 |
| Oct 11, 2024 | 12.44 | 12.44 | 12.32 | 12.32 | 12.32 | 1.00% | 2,172 |
| Oct 10, 2024 | 12.17 | 12.21 | 12.09 | 12.20 | 12.20 | 1.00% | 1,284 |
| Oct 9, 2024 | 12.27 | 12.27 | 12.06 | 12.08 | 12.08 | -1.35% | 3,333 |
| Oct 8, 2024 | 12.36 | 12.37 | 12.24 | 12.25 | 12.25 | -2.09% | 3,484 |
| Oct 7, 2024 | 12.32 | 12.51 | 12.32 | 12.51 | 12.51 | 3.21% | 11,225 |
| Oct 4, 2024 | 12.24 | 12.36 | 12.04 | 12.12 | 12.12 | -2.91% | 9,618 |
| Oct 3, 2024 | 12.19 | 12.52 | 12.19 | 12.48 | 12.48 | 2.64% | 11,198 |
| Oct 2, 2024 | 12.28 | 12.31 | 12.09 | 12.16 | 12.16 | 1.74% | 2,382 |
| Oct 1, 2024 | 12.20 | 12.20 | 11.87 | 11.95 | 11.95 | 1.01% | 4,683 |
| Sep 30, 2024 | 11.75 | 11.98 | 11.75 | 11.83 | 11.83 | 0.55% | 5,051 |
| Sep 27, 2024 | 11.71 | 11.78 | 11.71 | 11.77 | 11.77 | -0.40% | 2,472 |
| Sep 26, 2024 | 11.80 | 11.89 | 11.80 | 11.81 | 11.81 | -0.82% | 5,619 |
| Sep 25, 2024 | 11.79 | 11.94 | 11.79 | 11.91 | 11.91 | -1.16% | 2,572 |
| Sep 24, 2024 | 12.23 | 12.23 | 12.05 | 12.05 | 11.83 | -1.66% | 2,319 |
| Sep 23, 2024 | 12.43 | 12.45 | 12.26 | 12.26 | 12.03 | -2.37% | 4,103 |
| Sep 20, 2024 | 12.60 | 12.64 | 12.53 | 12.55 | 12.32 | 0.47% | 1,502 |
| Sep 19, 2024 | 12.60 | 12.65 | 12.42 | 12.50 | 12.26 | -4.45% | 4,732 |
| Sep 18, 2024 | 13.03 | 13.08 | 12.65 | 13.08 | 12.83 | 0.47% | 6,534 |
| Sep 17, 2024 | 12.93 | 13.07 | 12.76 | 13.02 | 12.77 | -0.86% | 6,684 |
| Sep 16, 2024 | 13.12 | 13.18 | 13.11 | 13.13 | 12.88 | 0.39% | 6,652 |
| Sep 13, 2024 | 13.07 | 13.11 | 13.06 | 13.08 | 12.83 | -1.49% | 3,455 |
| Sep 12, 2024 | 13.50 | 13.50 | 13.10 | 13.28 | 13.03 | -2.01% | 7,263 |
| Sep 11, 2024 | 14.13 | 14.35 | 13.55 | 13.55 | 13.29 | -1.93% | 2,740 |
| Sep 10, 2024 | 13.83 | 14.10 | 13.80 | 13.82 | 13.56 | -2.42% | 2,761 |
| Sep 9, 2024 | 14.33 | 14.33 | 14.03 | 14.16 | 13.89 | -2.49% | 7,793 |
| Sep 6, 2024 | 14.35 | 14.52 | 14.35 | 14.52 | 14.25 | 4.74% | 3,638 |
| Sep 5, 2024 | 13.77 | 13.99 | 13.77 | 13.86 | 13.60 | -1.95% | 3,543 |
| Sep 4, 2024 | 14.45 | 14.45 | 14.06 | 14.14 | 13.87 | -0.83% | 5,907 |
| Sep 3, 2024 | 13.92 | 14.26 | 13.92 | 14.26 | 13.99 | 3.10% | 2,180 |
| Aug 30, 2024 | 14.11 | 14.11 | 13.83 | 13.83 | 13.57 | -3.03% | 822 |
| Aug 29, 2024 | 14.01 | 14.26 | 13.94 | 14.26 | 13.99 | -0.03% | 12,155 |
| Aug 28, 2024 | 14.10 | 14.44 | 13.99 | 14.26 | 14.00 | 1.83% | 2,712 |
| Aug 27, 2024 | 14.10 | 14.10 | 13.98 | 14.01 | 13.74 | 0.58% | 4,256 |
| Aug 26, 2024 | 13.59 | 13.93 | 13.59 | 13.93 | 13.66 | 1.75% | 3,868 |
| Aug 23, 2024 | 14.11 | 14.11 | 13.69 | 13.69 | 13.43 | -4.05% | 6,479 |
| Aug 22, 2024 | 13.86 | 14.27 | 13.86 | 14.27 | 14.00 | 3.75% | 2,478 |
| Aug 21, 2024 | 13.77 | 13.85 | 13.74 | 13.75 | 13.49 | -2.44% | 3,865 |
| Aug 20, 2024 | 13.98 | 14.12 | 13.93 | 14.09 | 13.83 | 0.14% | 28,996 |
| Aug 19, 2024 | 14.29 | 14.30 | 14.04 | 14.07 | 13.81 | -2.31% | 77,754 |
| Aug 16, 2024 | 14.47 | 14.47 | 14.30 | 14.41 | 14.14 | -0.57% | 4,235 |
| Aug 15, 2024 | 14.71 | 14.76 | 14.42 | 14.49 | 14.22 | -6.10% | 9,403 |
| Aug 14, 2024 | 15.29 | 15.57 | 15.29 | 15.43 | 15.14 | 0.59% | 4,826 |
| Aug 13, 2024 | 16.40 | 16.40 | 15.23 | 15.34 | 15.05 | -4.92% | 62,032 |
| Aug 12, 2024 | 16.16 | 16.19 | 15.94 | 16.13 | 15.83 | 1.13% | 51,756 |
| Aug 9, 2024 | 15.93 | 16.09 | 15.92 | 15.95 | 15.66 | -0.54% | 3,256 |
| Aug 8, 2024 | 16.54 | 16.54 | 16.00 | 16.04 | 15.74 | -4.24% | 9,802 |
| Aug 7, 2024 | 15.92 | 16.77 | 15.90 | 16.75 | 16.44 | 3.36% | 27,152 |
| Aug 6, 2024 | 16.50 | 16.64 | 15.87 | 16.21 | 15.90 | -2.84% | 27,506 |
| Aug 5, 2024 | 17.35 | 17.35 | 16.38 | 16.68 | 16.37 | 6.43% | 54,396 |
| Aug 2, 2024 | 15.60 | 15.95 | 15.58 | 15.67 | 15.38 | 7.48% | 11,779 |
| Aug 1, 2024 | 13.77 | 14.75 | 13.77 | 14.58 | 14.31 | 5.10% | 3,069 |
| Jul 31, 2024 | 13.93 | 13.93 | 13.86 | 13.87 | 13.61 | -2.92% | 4,051 |
| Jul 30, 2024 | 14.11 | 14.43 | 14.11 | 14.29 | 14.02 | 0.99% | 2,950 |
| Jul 29, 2024 | 14.23 | 14.33 | 14.14 | 14.15 | 13.88 | -3.54% | 11,942 |
| Jul 26, 2024 | 14.79 | 14.81 | 14.62 | 14.67 | 14.39 | -1.68% | 13,329 |
| Jul 25, 2024 | 14.82 | 14.92 | 14.57 | 14.92 | 14.64 | 0.72% | 6,236 |
| Jul 24, 2024 | 14.05 | 14.82 | 14.05 | 14.81 | 14.54 | 8.10% | 4,792 |
| Jul 23, 2024 | 13.50 | 13.70 | 13.48 | 13.70 | 13.45 | 1.05% | 7,928 |
| Jul 22, 2024 | 13.79 | 13.79 | 13.56 | 13.56 | 13.31 | -2.31% | 3,369 |
| Jul 19, 2024 | 13.76 | 13.92 | 13.76 | 13.88 | 13.62 | 2.00% | 2,658 |
| Jul 18, 2024 | 13.27 | 13.65 | 13.16 | 13.61 | 13.36 | 2.20% | 5,695 |
| Jul 17, 2024 | 13.04 | 13.37 | 13.04 | 13.32 | 13.07 | 3.13% | 10,717 |
| Jul 16, 2024 | 13.30 | 13.30 | 12.91 | 12.91 | 12.67 | -3.61% | 3,107 |
| Jul 15, 2024 | 13.15 | 13.40 | 13.15 | 13.40 | 13.15 | 0.49% | 3,713 |
| Jul 12, 2024 | 13.66 | 13.66 | 13.33 | 13.33 | 13.08 | -2.41% | 513 |
| Jul 11, 2024 | 13.31 | 13.68 | 13.08 | 13.66 | 13.41 | 2.63% | 2,342 |
| Jul 10, 2024 | 13.58 | 13.58 | 13.31 | 13.31 | 13.06 | -1.63% | 1,360 |
| Jul 9, 2024 | 13.46 | 13.53 | 13.46 | 13.53 | 13.28 | -0.51% | 1,253 |
| Jul 8, 2024 | 13.67 | 13.67 | 13.53 | 13.60 | 13.35 | 0.04% | 4,091 |
| Jul 5, 2024 | 13.70 | 13.76 | 13.59 | 13.60 | 13.34 | -1.64% | 4,332 |