ProShares UltraShort Consumer Discretionary (SCC)
NYSEARCA: SCC · Real-Time Price · USD
13.90
-0.68 (-4.68%)
Apr 17, 2026, 4:00 PM EDT - Market closed
SCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 14.16 | 14.16 | 13.60 | 13.90 | 13.90 | -4.70% | 16,317 |
| Apr 16, 2026 | 14.50 | 14.65 | 14.44 | 14.58 | 14.58 | 1.02% | 6,079 |
| Apr 15, 2026 | 14.77 | 14.92 | 14.39 | 14.44 | 14.44 | -2.98% | 14,972 |
| Apr 14, 2026 | 15.29 | 15.29 | 14.80 | 14.88 | 14.88 | -4.37% | 40,386 |
| Apr 13, 2026 | 16.14 | 16.14 | 15.56 | 15.56 | 15.56 | -1.83% | 16,553 |
| Apr 10, 2026 | 15.98 | 16.35 | 15.71 | 15.85 | 15.85 | -0.31% | 15,521 |
| Apr 9, 2026 | 16.58 | 16.58 | 15.84 | 15.90 | 15.90 | -3.28% | 21,608 |
| Apr 8, 2026 | 15.94 | 16.60 | 15.63 | 16.44 | 16.44 | -5.74% | 50,791 |
| Apr 7, 2026 | 17.42 | 17.82 | 17.42 | 17.44 | 17.44 | 2.27% | 28,619 |
| Apr 6, 2026 | 17.27 | 17.31 | 17.00 | 17.05 | 17.05 | -1.45% | 25,727 |
| Apr 2, 2026 | 17.57 | 17.67 | 16.94 | 17.31 | 17.30 | 3.01% | 34,010 |
| Apr 1, 2026 | 16.89 | 16.96 | 16.56 | 16.80 | 16.80 | -1.64% | 28,076 |
| Mar 31, 2026 | 17.80 | 17.80 | 16.90 | 17.08 | 17.08 | -6.15% | 65,658 |
| Mar 30, 2026 | 17.81 | 18.30 | 17.67 | 18.20 | 18.20 | 0.39% | 64,222 |
| Mar 27, 2026 | 17.50 | 18.24 | 17.45 | 18.13 | 18.13 | 5.53% | 45,286 |
| Mar 26, 2026 | 16.96 | 17.18 | 16.60 | 17.18 | 17.18 | 3.46% | 19,898 |
| Mar 25, 2026 | 16.35 | 16.73 | 16.22 | 16.61 | 16.61 | -2.14% | 38,222 |
| Mar 24, 2026 | 17.01 | 17.11 | 16.77 | 16.97 | 16.92 | 0.83% | 86,481 |
| Mar 23, 2026 | 16.77 | 16.96 | 16.38 | 16.83 | 16.78 | -4.78% | 46,687 |
| Mar 20, 2026 | 17.26 | 17.84 | 17.19 | 17.67 | 17.62 | 3.79% | 60,404 |
| Mar 19, 2026 | 17.20 | 17.28 | 16.89 | 17.03 | 16.98 | 1.54% | 70,085 |
| Mar 18, 2026 | 16.33 | 16.82 | 16.13 | 16.77 | 16.72 | 4.56% | 59,891 |
| Mar 17, 2026 | 15.97 | 16.08 | 15.92 | 16.04 | 15.99 | -1.63% | 9,596 |
| Mar 16, 2026 | 16.55 | 16.55 | 16.12 | 16.31 | 16.26 | -2.42% | 18,012 |
| Mar 13, 2026 | 16.34 | 16.74 | 16.30 | 16.71 | 16.66 | 1.09% | 30,574 |
| Mar 12, 2026 | 15.92 | 16.54 | 15.92 | 16.53 | 16.48 | 4.64% | 50,477 |
| Mar 11, 2026 | 15.76 | 15.91 | 15.47 | 15.80 | 15.75 | 0.46% | 33,436 |
| Mar 10, 2026 | 15.63 | 15.77 | 15.36 | 15.73 | 15.68 | 0.59% | 14,935 |
| Mar 9, 2026 | 16.13 | 16.61 | 15.60 | 15.63 | 15.59 | -0.27% | 109,662 |
| Mar 6, 2026 | 15.73 | 15.83 | 15.54 | 15.68 | 15.63 | 3.61% | 41,801 |
| Mar 5, 2026 | 15.20 | 15.36 | 15.01 | 15.13 | 15.09 | -0.26% | 12,736 |
| Mar 4, 2026 | 15.66 | 15.66 | 15.09 | 15.17 | 15.13 | -3.51% | 23,830 |
| Mar 3, 2026 | 16.09 | 16.34 | 15.64 | 15.72 | 15.67 | 2.09% | 17,941 |
| Mar 2, 2026 | 15.72 | 15.72 | 15.37 | 15.40 | 15.35 | 2.24% | 10,188 |
| Feb 27, 2026 | 15.34 | 15.34 | 15.06 | 15.06 | 15.02 | 0.47% | 5,573 |
| Feb 26, 2026 | 14.88 | 15.20 | 14.85 | 14.99 | 14.95 | 0.12% | 12,580 |
| Feb 25, 2026 | 14.93 | 15.12 | 14.93 | 14.97 | 14.93 | -0.54% | 15,156 |
| Feb 24, 2026 | 15.32 | 15.38 | 14.84 | 15.05 | 15.01 | -3.23% | 11,453 |
| Feb 23, 2026 | 15.10 | 15.79 | 15.10 | 15.56 | 15.51 | 4.34% | 45,572 |
| Feb 20, 2026 | 15.41 | 15.41 | 14.88 | 14.91 | 14.87 | -1.86% | 60,744 |
| Feb 19, 2026 | 15.23 | 15.35 | 15.13 | 15.19 | 15.15 | 1.42% | 8,927 |
| Feb 18, 2026 | 15.33 | 15.33 | 14.81 | 14.98 | 14.94 | -1.83% | 13,277 |
| Feb 17, 2026 | 15.39 | 15.63 | 15.24 | 15.26 | 15.22 | 0.15% | 44,557 |
| Feb 13, 2026 | 15.34 | 15.34 | 15.00 | 15.24 | 15.19 | 0.11% | 8,597 |
| Feb 12, 2026 | 14.64 | 15.26 | 14.64 | 15.22 | 15.18 | 3.03% | 45,811 |
| Feb 11, 2026 | 14.53 | 14.81 | 14.53 | 14.77 | 14.73 | 0.76% | 2,628 |
| Feb 10, 2026 | 14.86 | 14.86 | 14.44 | 14.66 | 14.62 | -1.28% | 12,388 |
| Feb 9, 2026 | 15.00 | 15.12 | 14.75 | 14.85 | 14.81 | 0.81% | 18,558 |
| Feb 6, 2026 | 16.39 | 16.39 | 14.72 | 14.73 | 14.69 | -0.61% | 126,090 |
| Feb 5, 2026 | 14.64 | 14.94 | 14.56 | 14.82 | 14.78 | 4.34% | 11,926 |