ProShares UltraShort Consumer Discretionary (SCC)
NYSEARCA: SCC · Real-Time Price · USD
14.25
+0.10 (0.69%)
At close: Aug 25, 2026, 4:00 PM EDT
14.25
0.00 (0.00%)
After-hours: Aug 25, 2026, 8:00 PM EDT
SCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.69% | 262 |
| Aug 24, 2026 | 14.24 | 14.24 | 14.04 | 14.16 | 14.15 | -0.60% | 3,840 |
| Aug 21, 2026 | 14.48 | 14.48 | 14.15 | 14.24 | 14.24 | -2.14% | 2,410 |
| Aug 20, 2026 | 14.50 | 14.61 | 14.50 | 14.55 | 14.55 | 3.08% | 6,394 |
| Aug 19, 2026 | 14.42 | 14.42 | 13.99 | 14.12 | 14.12 | -3.51% | 4,878 |
| Aug 18, 2026 | 14.57 | 14.63 | 14.37 | 14.63 | 14.63 | 0.41% | 15,818 |
| Aug 17, 2026 | 14.31 | 14.61 | 14.30 | 14.57 | 14.57 | 2.62% | 3,265 |
| Aug 14, 2026 | 14.09 | 14.20 | 14.09 | 14.20 | 14.20 | 0.42% | 3,767 |
| Aug 13, 2026 | 14.12 | 14.23 | 14.11 | 14.14 | 14.14 | -0.83% | 2,858 |
| Aug 12, 2026 | 13.81 | 14.31 | 13.81 | 14.26 | 14.26 | 2.23% | 5,587 |
| Aug 11, 2026 | 13.85 | 13.95 | 13.85 | 13.95 | 13.95 | 0.81% | 1,591 |
| Aug 10, 2026 | 14.00 | 14.00 | 13.84 | 13.84 | 13.84 | 0.48% | 7,502 |
| Aug 7, 2026 | 14.18 | 14.18 | 13.70 | 13.77 | 13.77 | -3.04% | 7,727 |
| Aug 6, 2026 | 14.11 | 14.27 | 14.10 | 14.20 | 14.20 | 1.17% | 4,377 |
| Aug 5, 2026 | 13.92 | 14.15 | 13.91 | 14.04 | 14.04 | -0.77% | 29,906 |
| Aug 4, 2026 | 14.27 | 14.35 | 14.13 | 14.15 | 14.15 | -0.09% | 1,629 |
| Aug 3, 2026 | 14.17 | 14.25 | 13.91 | 14.16 | 14.16 | -3.93% | 29,326 |
| Jul 31, 2026 | 14.79 | 14.97 | 14.65 | 14.74 | 14.74 | -6.23% | 65,441 |
| Jul 30, 2026 | 15.81 | 15.92 | 15.61 | 15.72 | 15.72 | -1.44% | 6,267 |
| Jul 29, 2026 | 15.70 | 15.99 | 15.09 | 15.95 | 15.95 | 1.61% | 55,005 |
| Jul 28, 2026 | 15.83 | 16.01 | 15.69 | 15.70 | 15.70 | -3.03% | 9,635 |
| Jul 27, 2026 | 16.34 | 16.34 | 15.85 | 16.19 | 16.19 | -2.53% | 15,917 |
| Jul 24, 2026 | 16.82 | 16.83 | 16.53 | 16.61 | 16.61 | -0.91% | 13,625 |
| Jul 23, 2026 | 16.41 | 16.92 | 16.36 | 16.76 | 16.76 | 9.16% | 35,626 |
| Jul 22, 2026 | 15.21 | 15.38 | 15.15 | 15.35 | 15.35 | 1.45% | 8,217 |
| Jul 21, 2026 | 15.14 | 15.14 | 15.07 | 15.13 | 15.13 | -0.53% | 2,129 |
| Jul 20, 2026 | 14.97 | 15.29 | 14.97 | 15.22 | 15.22 | 1.61% | 13,468 |
| Jul 17, 2026 | 14.70 | 15.00 | 14.64 | 14.97 | 14.97 | 3.16% | 9,625 |
| Jul 16, 2026 | 14.52 | 14.57 | 14.46 | 14.52 | 14.52 | -0.55% | 9,322 |
| 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 |