ProShares UltraShort Consumer Discretionary (SCC)
NYSEARCA: SCC · Real-Time Price · USD
19.04
+0.38 (2.06%)
At close: Jun 13, 2025, 4:00 PM
19.04
0.00 (0.00%)
After-hours: Jun 13, 2025, 4:10 PM EDT
SCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 19.30 | 19.30 | 18.64 | 18.63 | - | -0.10% | 16,864 |
| Jun 12, 2025 | 18.60 | 18.67 | 18.50 | 18.65 | 18.65 | 1.04% | 3,408 |
| Jun 11, 2025 | 17.96 | 18.52 | 17.96 | 18.46 | 18.46 | 1.64% | 7,760 |
| Jun 10, 2025 | 18.46 | 18.46 | 18.16 | 18.16 | 18.16 | -2.39% | 3,327 |
| Jun 9, 2025 | 19.04 | 19.20 | 18.54 | 18.61 | 18.61 | -1.40% | 9,798 |
| Jun 6, 2025 | 18.84 | 18.96 | 18.70 | 18.87 | 18.87 | -2.59% | 5,219 |
| Jun 5, 2025 | 18.72 | 19.60 | 18.36 | 19.37 | 19.37 | 5.18% | 8,748 |
| Jun 4, 2025 | 18.24 | 18.66 | 18.24 | 18.42 | 18.42 | 0.38% | 4,342 |
| Jun 3, 2025 | 18.40 | 18.48 | 18.04 | 18.35 | 18.35 | -1.04% | 11,268 |
| Jun 2, 2025 | 18.82 | 19.08 | 18.54 | 18.54 | 18.54 | 0.02% | 8,043 |
| May 30, 2025 | 18.38 | 18.82 | 18.33 | 18.54 | 18.54 | 0.82% | 6,585 |
| May 29, 2025 | 17.92 | 18.49 | 17.92 | 18.39 | 18.39 | -0.16% | 12,884 |
| May 28, 2025 | 18.08 | 18.42 | 18.04 | 18.42 | 18.42 | 1.77% | 9,056 |
| May 27, 2025 | 18.64 | 18.68 | 18.04 | 18.10 | 18.10 | -5.83% | 39,044 |
| May 23, 2025 | 19.56 | 19.56 | 19.06 | 19.22 | 19.22 | 2.13% | 20,051 |
| May 22, 2025 | 19.20 | 19.20 | 18.56 | 18.82 | 18.82 | -0.95% | 37,879 |
| May 21, 2025 | 18.53 | 19.10 | 18.43 | 19.00 | 19.00 | 4.63% | 43,154 |
| May 20, 2025 | 18.14 | 18.36 | 17.96 | 18.16 | 18.16 | 0.56% | 26,665 |
| May 19, 2025 | 18.70 | 18.70 | 18.00 | 18.06 | 18.06 | 0.56% | 38,537 |
| May 16, 2025 | 18.26 | 18.26 | 17.94 | 17.96 | 17.96 | -1.97% | 7,619 |
| May 15, 2025 | 18.44 | 18.58 | 18.26 | 18.32 | 18.32 | 0.84% | 18,205 |
| May 14, 2025 | 18.20 | 18.34 | 18.04 | 18.17 | 18.17 | -0.83% | 5,208 |
| May 13, 2025 | 18.74 | 18.74 | 18.20 | 18.32 | 18.32 | -2.71% | 24,289 |
| May 12, 2025 | 18.58 | 19.26 | 18.58 | 18.83 | 18.83 | -9.90% | 70,970 |
| May 9, 2025 | 21.02 | 21.06 | 20.62 | 20.90 | 20.90 | -0.77% | 22,940 |
| May 8, 2025 | 21.28 | 21.42 | 20.64 | 21.06 | 21.06 | -2.49% | 29,653 |
| May 7, 2025 | 21.76 | 21.96 | 21.40 | 21.60 | 21.60 | -1.64% | 7,439 |
| May 6, 2025 | 21.88 | 22.10 | 21.62 | 21.96 | 21.96 | 1.76% | 23,326 |
| May 5, 2025 | 21.32 | 21.60 | 21.32 | 21.58 | 21.58 | 2.28% | 6,595 |
| May 2, 2025 | 21.12 | 21.52 | 20.88 | 21.10 | 21.10 | -3.04% | 12,864 |
| May 1, 2025 | 21.82 | 21.82 | 20.98 | 21.76 | 21.76 | -1.09% | 18,665 |
| Apr 30, 2025 | 22.76 | 23.16 | 21.92 | 22.00 | 22.00 | 2.23% | 40,100 |
| Apr 29, 2025 | 22.30 | 22.78 | 21.50 | 21.52 | 21.52 | -1.47% | 25,145 |
| Apr 28, 2025 | 21.82 | 22.42 | 21.40 | 21.84 | 21.84 | - | 25,243 |
| Apr 25, 2025 | 22.62 | 22.80 | 21.84 | 21.84 | 21.84 | -3.53% | 37,321 |
| Apr 24, 2025 | 23.76 | 23.76 | 22.62 | 22.64 | 22.64 | -3.66% | 56,526 |
| Apr 23, 2025 | 22.78 | 23.68 | 22.34 | 23.50 | 23.50 | -4.86% | 40,930 |
| Apr 22, 2025 | 25.86 | 25.86 | 24.18 | 24.70 | 24.70 | -6.23% | 143,998 |
| Apr 21, 2025 | 25.92 | 27.00 | 25.81 | 26.34 | 26.34 | 5.28% | 44,812 |
| Apr 17, 2025 | 25.10 | 25.43 | 24.72 | 25.02 | 25.02 | -1.34% | 26,901 |
| Apr 16, 2025 | 24.74 | 25.90 | 24.18 | 25.36 | 25.36 | 5.40% | 50,917 |
| Apr 15, 2025 | 23.70 | 24.35 | 23.56 | 24.06 | 24.06 | 1.26% | 29,891 |
| Apr 14, 2025 | 23.32 | 24.30 | 22.98 | 23.76 | 23.76 | -0.67% | 26,840 |
| Apr 11, 2025 | 24.32 | 25.32 | 23.80 | 23.92 | 23.92 | -1.73% | 77,657 |
| Apr 10, 2025 | 23.56 | 25.56 | 23.56 | 24.34 | 24.34 | 6.75% | 69,904 |
| Apr 9, 2025 | 29.30 | 29.30 | 22.28 | 22.80 | 22.80 | -20.94% | 94,370 |
| Apr 8, 2025 | 25.72 | 29.52 | 25.12 | 28.84 | 28.84 | 4.95% | 35,062 |
| Apr 7, 2025 | 29.18 | 29.71 | 24.94 | 27.48 | 27.48 | 2.31% | 83,565 |
| Apr 4, 2025 | 26.22 | 27.03 | 25.24 | 26.86 | 26.86 | 9.10% | 65,040 |
| Apr 3, 2025 | 24.88 | 24.88 | 23.82 | 24.62 | 24.62 | 11.91% | 125,798 |