ProShares UltraShort Consumer Discretionary (SCC)
NYSEARCA: SCC · Real-Time Price · USD
14.52
-0.08 (-0.55%)
At close: Jul 16, 2026, 4:00 PM EDT
14.60
+0.08 (0.58%)
After-hours: Jul 16, 2026, 5:17 PM EDT
SCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 14.59 | 14.59 | 14.33 | 14.60 | - | - | 86 |
| Jul 15, 2026 | 14.58 | 14.63 | 14.41 | 14.60 | 14.60 | -1.57% | 11,095 |
| Jul 14, 2026 | 14.93 | 14.96 | 14.59 | 14.83 | 14.83 | -0.19% | 6,731 |
| Jul 13, 2026 | 14.55 | 14.91 | 14.55 | 14.86 | 14.86 | 2.55% | 3,877 |
| Jul 10, 2026 | 14.45 | 14.52 | 14.34 | 14.49 | 14.49 | -0.88% | 6,165 |
| Jul 9, 2026 | 15.10 | 15.10 | 14.59 | 14.62 | 14.62 | -2.19% | 11,711 |
| Jul 8, 2026 | 15.05 | 15.05 | 14.93 | 14.94 | 14.94 | 3.24% | 2,436 |
| Jul 7, 2026 | 14.09 | 14.53 | 14.08 | 14.48 | 14.47 | 0.80% | 4,263 |
| Jul 6, 2026 | 14.65 | 14.78 | 14.27 | 14.36 | 14.36 | -1.05% | 10,188 |
| Jul 2, 2026 | 14.12 | 14.62 | 14.12 | 14.51 | 14.51 | 1.73% | 9,512 |
| Jul 1, 2026 | 14.60 | 14.60 | 14.05 | 14.27 | 14.26 | -1.59% | 4,694 |
| Jun 30, 2026 | 14.55 | 14.62 | 14.44 | 14.50 | 14.50 | -0.04% | 5,579 |
| Jun 29, 2026 | 15.10 | 15.10 | 14.45 | 14.50 | 14.50 | -4.13% | 16,565 |
| Jun 26, 2026 | 15.59 | 15.68 | 14.93 | 15.13 | 15.13 | -3.01% | 15,106 |
| Jun 25, 2026 | 15.24 | 15.60 | 15.08 | 15.60 | 15.60 | 3.53% | 5,470 |
| Jun 24, 2026 | 15.00 | 15.07 | 14.57 | 15.06 | 15.06 | -2.06% | 49,555 |
| Jun 23, 2026 | 15.61 | 15.61 | 15.35 | 15.47 | 15.38 | 2.43% | 14,380 |
| Jun 22, 2026 | 14.73 | 15.19 | 14.73 | 15.11 | 15.01 | 2.92% | 8,941 |
| Jun 18, 2026 | 15.05 | 15.05 | 14.59 | 14.68 | 14.59 | -2.87% | 11,387 |
| Jun 17, 2026 | 14.56 | 15.20 | 14.54 | 15.11 | 15.02 | 5.23% | 14,641 |
| Jun 16, 2026 | 14.28 | 14.36 | 14.20 | 14.36 | 14.27 | - | 7,097 |
| Jun 15, 2026 | 14.30 | 14.36 | 14.12 | 14.36 | 14.27 | -3.41% | 32,791 |
| Jun 12, 2026 | 14.84 | 15.27 | 14.74 | 14.87 | 14.78 | -0.22% | 18,184 |
| Jun 11, 2026 | 15.63 | 15.67 | 14.89 | 14.90 | 14.81 | -5.04% | 32,040 |
| Jun 10, 2026 | 15.06 | 15.71 | 15.06 | 15.69 | 15.59 | 4.11% | 22,331 |
| Jun 9, 2026 | 14.91 | 15.42 | 14.66 | 15.07 | 14.98 | -0.75% | 58,098 |
| Jun 8, 2026 | 15.18 | 15.21 | 15.04 | 15.18 | 15.09 | -0.74% | 7,911 |
| Jun 5, 2026 | 14.70 | 15.41 | 14.70 | 15.30 | 15.20 | 4.00% | 27,047 |
| Jun 4, 2026 | 14.61 | 14.76 | 14.49 | 14.71 | 14.62 | -1.08% | 13,036 |
| Jun 3, 2026 | 14.71 | 14.97 | 14.66 | 14.87 | 14.78 | 1.71% | 21,306 |
| Jun 2, 2026 | 14.70 | 14.87 | 14.43 | 14.62 | 14.53 | 1.17% | 6,570 |
| Jun 1, 2026 | 14.05 | 14.47 | 14.05 | 14.45 | 14.36 | 4.41% | 13,848 |
| May 29, 2026 | 13.61 | 13.84 | 13.61 | 13.84 | 13.76 | 2.12% | 6,322 |
| May 28, 2026 | 13.87 | 13.87 | 13.53 | 13.55 | 13.47 | -0.86% | 7,055 |
| May 27, 2026 | 13.74 | 13.77 | 13.60 | 13.67 | 13.59 | -3.50% | 15,593 |
| May 26, 2026 | 14.06 | 14.35 | 13.95 | 14.17 | 14.08 | -0.25% | 6,167 |
| May 22, 2026 | 14.22 | 14.28 | 14.11 | 14.20 | 14.11 | -0.98% | 16,000 |
| May 21, 2026 | 14.73 | 14.82 | 14.22 | 14.34 | 14.25 | -1.29% | 26,517 |
| May 20, 2026 | 15.16 | 15.25 | 14.52 | 14.53 | 14.44 | -5.26% | 21,201 |
| May 19, 2026 | 15.43 | 15.50 | 15.25 | 15.34 | 15.24 | 2.45% | 21,794 |
| May 18, 2026 | 15.05 | 15.13 | 14.64 | 14.97 | 14.88 | 0.31% | 20,229 |
| May 15, 2026 | 14.83 | 14.95 | 14.75 | 14.92 | 14.83 | 3.77% | 34,457 |
| May 14, 2026 | 14.40 | 14.40 | 14.25 | 14.38 | 14.29 | 0.07% | 4,737 |
| May 13, 2026 | 14.58 | 14.63 | 14.21 | 14.37 | 14.28 | -0.44% | 6,871 |
| May 12, 2026 | 14.36 | 14.61 | 14.22 | 14.43 | 14.35 | 1.56% | 16,139 |
| May 11, 2026 | 14.23 | 14.34 | 14.12 | 14.21 | 14.13 | 1.81% | 5,800 |
| May 8, 2026 | 13.96 | 14.05 | 13.80 | 13.96 | 13.87 | -0.86% | 5,497 |
| May 7, 2026 | 13.88 | 14.19 | 13.82 | 14.08 | 14.00 | 0.38% | 20,609 |
| May 6, 2026 | 14.23 | 14.31 | 13.96 | 14.03 | 13.94 | -3.09% | 23,272 |
| May 5, 2026 | 14.19 | 14.48 | 14.19 | 14.48 | 14.39 | -0.82% | 5,634 |