ProShares UltraShort Consumer Discretionary (SCC)
NYSEARCA: SCC · Real-Time Price · USD
14.48
+0.10 (0.72%)
At close: Sep 17, 2025, 4:00 PM EDT
14.48
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:10 PM EDT
SCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.48 | 14.71 | 14.27 | 14.48 | - | 0.72% | 12,415 |
| Sep 16, 2025 | 14.48 | 14.50 | 14.36 | 14.37 | 14.37 | -1.33% | 1,779 |
| Sep 15, 2025 | 14.41 | 14.61 | 14.31 | 14.57 | 14.57 | -1.58% | 4,340 |
| Sep 12, 2025 | 14.85 | 14.90 | 14.78 | 14.80 | 14.80 | -1.06% | 5,948 |
| Sep 11, 2025 | 15.43 | 15.43 | 14.93 | 14.96 | 14.96 | -3.79% | 5,170 |
| Sep 10, 2025 | 15.10 | 15.61 | 15.10 | 15.55 | 15.55 | 2.44% | 5,114 |
| Sep 9, 2025 | 15.20 | 15.34 | 15.18 | 15.18 | 15.18 | 0.25% | 4,082 |
| Sep 8, 2025 | 15.18 | 15.23 | 15.09 | 15.14 | 15.14 | -0.76% | 4,575 |
| Sep 5, 2025 | 15.05 | 15.32 | 14.97 | 15.26 | 15.26 | 0.18% | 3,549 |
| Sep 4, 2025 | 15.65 | 15.65 | 15.23 | 15.23 | 15.23 | -3.71% | 3,576 |
| Sep 3, 2025 | 15.91 | 15.91 | 15.67 | 15.82 | 15.82 | -0.68% | 2,190 |
| Sep 2, 2025 | 16.19 | 16.19 | 15.93 | 15.93 | 15.93 | 1.42% | 6,339 |
| Aug 29, 2025 | 15.48 | 15.74 | 15.48 | 15.70 | 15.70 | 2.30% | 4,109 |
| Aug 28, 2025 | 15.46 | 15.50 | 15.35 | 15.35 | 15.35 | -0.22% | 634 |
| Aug 27, 2025 | 15.35 | 15.38 | 15.35 | 15.38 | 15.38 | -0.14% | 678 |
| Aug 26, 2025 | 15.51 | 15.54 | 15.40 | 15.41 | 15.41 | -0.58% | 1,636 |
| Aug 25, 2025 | 15.67 | 15.67 | 15.45 | 15.50 | 15.50 | 0.11% | 2,403 |
| Aug 22, 2025 | 16.23 | 16.23 | 15.47 | 15.48 | 15.48 | -5.97% | 27,723 |
| Aug 21, 2025 | 16.37 | 16.60 | 16.37 | 16.46 | 16.46 | 1.34% | 22,863 |
| Aug 20, 2025 | 16.01 | 16.43 | 16.01 | 16.24 | 16.24 | 1.72% | 5,964 |
| Aug 19, 2025 | 15.78 | 16.01 | 15.68 | 15.97 | 15.97 | 0.37% | 4,719 |
| Aug 18, 2025 | 16.18 | 16.18 | 15.91 | 15.91 | 15.91 | -0.84% | 1,761 |
| Aug 15, 2025 | 15.75 | 16.14 | 15.75 | 16.04 | 16.04 | 0.80% | 10,202 |
| 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 |