ProShares UltraShort Consumer Discretionary (SCC)
NYSEARCA: SCC · Real-Time Price · USD
14.92
+0.54 (3.77%)
May 15, 2026, 4:00 PM EDT - Market closed
SCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 14.83 | 14.95 | 14.75 | 14.92 | 14.92 | 3.77% | 34,457 |
| May 14, 2026 | 14.40 | 14.40 | 14.25 | 14.38 | 14.38 | 0.07% | 4,737 |
| May 13, 2026 | 14.58 | 14.63 | 14.21 | 14.37 | 14.37 | -0.44% | 6,871 |
| May 12, 2026 | 14.36 | 14.61 | 14.22 | 14.43 | 14.43 | 1.55% | 16,139 |
| May 11, 2026 | 14.23 | 14.34 | 14.12 | 14.21 | 14.21 | 1.81% | 5,800 |
| May 8, 2026 | 13.96 | 14.05 | 13.80 | 13.96 | 13.96 | -0.86% | 5,497 |
| May 7, 2026 | 13.88 | 14.19 | 13.82 | 14.08 | 14.08 | 0.38% | 20,609 |
| May 6, 2026 | 14.23 | 14.31 | 13.96 | 14.03 | 14.03 | -3.09% | 23,272 |
| May 5, 2026 | 14.19 | 14.48 | 14.19 | 14.48 | 14.48 | -0.82% | 5,634 |
| May 4, 2026 | 14.35 | 14.75 | 14.22 | 14.60 | 14.60 | 1.60% | 15,301 |
| May 1, 2026 | 14.42 | 14.49 | 14.08 | 14.37 | 14.37 | -0.22% | 12,776 |
| Apr 30, 2026 | 14.48 | 14.84 | 14.32 | 14.40 | 14.40 | -2.73% | 12,167 |
| Apr 29, 2026 | 14.95 | 14.96 | 14.75 | 14.80 | 14.80 | 0.27% | 8,392 |
| Apr 28, 2026 | 14.63 | 14.76 | 14.63 | 14.76 | 14.76 | 1.69% | 66,747 |
| Apr 27, 2026 | 14.46 | 14.66 | 14.42 | 14.52 | 14.52 | 1.22% | 12,177 |
| Apr 24, 2026 | 14.56 | 14.56 | 14.30 | 14.34 | 14.34 | -1.50% | 8,519 |
| Apr 23, 2026 | 14.32 | 14.75 | 14.32 | 14.56 | 14.56 | 2.31% | 15,942 |
| Apr 22, 2026 | 14.18 | 14.32 | 14.07 | 14.23 | 14.23 | -0.21% | 13,390 |
| Apr 21, 2026 | 13.95 | 14.27 | 13.81 | 14.26 | 14.26 | 1.49% | 21,419 |
| Apr 20, 2026 | 13.94 | 14.26 | 13.94 | 14.05 | 14.05 | 1.10% | 14,610 |
| 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% | 15,022 |
| Apr 14, 2026 | 15.29 | 15.29 | 14.80 | 14.88 | 14.88 | -4.37% | 40,444 |
| 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% | 16,717 |
| 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% | 50,945 |
| Apr 7, 2026 | 17.42 | 17.82 | 17.42 | 17.44 | 17.44 | 2.27% | 30,760 |
| Apr 6, 2026 | 17.27 | 17.31 | 17.00 | 17.05 | 17.05 | -1.45% | 25,761 |
| Apr 2, 2026 | 17.57 | 17.67 | 16.94 | 17.31 | 17.31 | 3.01% | 34,010 |
| Apr 1, 2026 | 16.89 | 16.96 | 16.56 | 16.80 | 16.80 | -1.64% | 28,086 |
| Mar 31, 2026 | 17.80 | 17.80 | 16.90 | 17.08 | 17.08 | -6.15% | 66,071 |
| Mar 30, 2026 | 17.81 | 18.30 | 17.67 | 18.20 | 18.20 | 0.39% | 65,409 |
| Mar 27, 2026 | 17.50 | 18.24 | 17.45 | 18.13 | 18.13 | 5.53% | 45,386 |
| 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 |