ProShares Ultra Consumer Discretionary (UCC)
NYSEARCA: UCC · Real-Time Price · USD
51.43
+0.09 (0.18%)
Nov 7, 2025, 4:00 PM EST - Market closed
UCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 50.48 | 51.43 | 50.30 | 51.43 | 51.43 | 0.18% | 1,126 |
| Nov 6, 2025 | 53.14 | 53.14 | 51.05 | 51.34 | 51.34 | -4.65% | 3,077 |
| Nov 5, 2025 | 52.69 | 53.90 | 52.50 | 53.84 | 53.84 | 2.59% | 1,690 |
| Nov 4, 2025 | 52.77 | 53.55 | 52.39 | 52.48 | 52.48 | -3.44% | 13,580 |
| Nov 3, 2025 | 54.20 | 54.73 | 54.20 | 54.35 | 54.35 | 1.74% | 43,294 |
| Oct 31, 2025 | 53.04 | 53.74 | 53.04 | 53.42 | 53.42 | 5.14% | 5,630 |
| Oct 30, 2025 | 51.31 | 52.09 | 50.81 | 50.81 | 50.81 | -4.27% | 2,734 |
| Oct 29, 2025 | 53.60 | 53.88 | 52.56 | 53.07 | 53.07 | -1.68% | 6,988 |
| Oct 28, 2025 | 53.67 | 54.60 | 53.52 | 53.98 | 53.98 | -0.10% | 1,120 |
| Oct 27, 2025 | 53.62 | 54.24 | 53.62 | 54.04 | 54.04 | 3.18% | 4,840 |
| Oct 24, 2025 | 52.85 | 52.92 | 52.37 | 52.37 | 52.37 | -0.79% | 13,511 |
| Oct 23, 2025 | 51.46 | 52.84 | 51.39 | 52.79 | 52.79 | 0.89% | 4,736 |
| Oct 22, 2025 | 53.22 | 53.22 | 51.91 | 52.32 | 52.32 | -1.66% | 6,880 |
| Oct 21, 2025 | 52.39 | 53.50 | 52.30 | 53.20 | 53.20 | 2.39% | 6,355 |
| Oct 20, 2025 | 51.58 | 51.96 | 51.58 | 51.96 | 51.96 | 1.54% | 4,018 |
| Oct 17, 2025 | 50.37 | 51.18 | 50.37 | 51.17 | 51.17 | 1.85% | 3,981 |
| Oct 16, 2025 | 51.16 | 51.58 | 49.77 | 50.24 | 50.24 | -1.88% | 5,646 |
| Oct 15, 2025 | 51.77 | 51.99 | 50.46 | 51.20 | 51.20 | 0.18% | 14,020 |
| Oct 14, 2025 | 50.11 | 51.53 | 50.11 | 51.11 | 51.11 | 0.33% | 22,681 |
| Oct 13, 2025 | 50.06 | 50.95 | 49.54 | 50.95 | 50.95 | 4.39% | 66,509 |
| Oct 10, 2025 | 51.94 | 51.94 | 48.81 | 48.81 | 48.81 | -5.51% | 3,971 |
| Oct 9, 2025 | 51.04 | 51.65 | 51.04 | 51.65 | 51.65 | -1.05% | 1,245 |
| Oct 8, 2025 | 51.31 | 52.20 | 51.31 | 52.20 | 52.20 | 0.58% | 1,571 |
| Oct 7, 2025 | 53.49 | 53.49 | 51.89 | 51.90 | 51.90 | -3.42% | 7,038 |
| Oct 6, 2025 | 53.95 | 53.95 | 52.96 | 53.73 | 53.73 | 1.72% | 8,433 |
| Oct 3, 2025 | 53.93 | 53.93 | 52.49 | 52.83 | 52.83 | -1.37% | 2,418 |
| Oct 2, 2025 | 53.88 | 54.06 | 53.51 | 53.56 | 53.56 | -1.53% | 7,720 |
| Oct 1, 2025 | 53.65 | 54.51 | 53.51 | 54.39 | 54.39 | 1.22% | 49,448 |
| Sep 30, 2025 | 53.54 | 53.74 | 52.99 | 53.74 | 53.74 | -0.86% | 1,177 |
| Sep 29, 2025 | 54.21 | 54.21 | 53.76 | 54.21 | 54.21 | 0.83% | 4,561 |
| Sep 26, 2025 | 52.96 | 53.77 | 52.96 | 53.76 | 53.76 | 2.78% | 815 |
| Sep 25, 2025 | 52.50 | 52.57 | 52.19 | 52.31 | 52.31 | -2.68% | 1,589 |
| Sep 24, 2025 | 53.23 | 53.75 | 53.23 | 53.75 | 53.75 | 0.83% | 2,227 |
| Sep 23, 2025 | 54.20 | 54.20 | 53.14 | 53.31 | 53.14 | -1.71% | 4,342 |
| Sep 22, 2025 | 54.25 | 54.55 | 54.24 | 54.24 | 54.06 | -0.65% | 12,253 |
| Sep 19, 2025 | 54.57 | 55.00 | 54.45 | 54.60 | 54.42 | 0.58% | 3,802 |
| Sep 18, 2025 | 54.38 | 54.91 | 54.28 | 54.28 | 54.10 | -0.78% | 1,080 |
| Sep 17, 2025 | 54.78 | 54.78 | 53.95 | 54.71 | 54.53 | -0.59% | 2,005 |
| Sep 16, 2025 | 54.58 | 55.08 | 54.58 | 55.03 | 54.85 | 1.34% | 1,494 |
| Sep 15, 2025 | 55.18 | 55.18 | 53.98 | 54.31 | 54.13 | 1.64% | 12,543 |
| Sep 12, 2025 | 53.39 | 53.43 | 53.33 | 53.43 | 53.25 | 1.04% | 1,018 |
| Sep 11, 2025 | 52.51 | 52.88 | 52.51 | 52.88 | 52.71 | 3.77% | 3,694 |
| Sep 10, 2025 | 51.36 | 51.36 | 50.75 | 50.96 | 50.79 | -2.42% | 1,321 |
| Sep 9, 2025 | 52.47 | 52.47 | 52.04 | 52.22 | 52.05 | -0.22% | 729 |
| Sep 8, 2025 | 52.19 | 52.33 | 52.05 | 52.33 | 52.16 | 0.80% | 7,825 |
| Sep 5, 2025 | 53.10 | 53.10 | 51.79 | 51.92 | 51.75 | -0.16% | 2,387 |
| Sep 4, 2025 | 50.93 | 52.00 | 50.93 | 52.00 | 51.83 | 3.63% | 4,802 |
| Sep 3, 2025 | 50.52 | 50.52 | 49.99 | 50.18 | 50.02 | 0.79% | 3,160 |
| Sep 2, 2025 | 49.52 | 49.90 | 49.10 | 49.79 | 49.62 | -1.38% | 57,672 |
| Aug 29, 2025 | 51.72 | 51.72 | 50.48 | 50.48 | 50.32 | -2.28% | 936 |