ProShares Ultra Consumer Discretionary (UCC)
NYSEARCA: UCC · Real-Time Price · USD
38.92
-2.62 (-6.30%)
At close: Mar 28, 2025, 3:55 PM
38.61
-0.31 (-0.80%)
Pre-market: Mar 31, 2025, 6:06 AM EDT
UCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.39 | 40.69 | 38.69 | 38.92 | 38.92 | -6.30% | 4,657 |
| Mar 27, 2025 | 40.97 | 42.12 | 40.97 | 41.54 | 41.54 | 0.24% | 7,068 |
| Mar 26, 2025 | 42.06 | 42.14 | 41.00 | 41.44 | 41.44 | -2.90% | 2,007 |
| Mar 25, 2025 | 42.05 | 42.69 | 42.02 | 42.68 | 42.55 | 1.59% | 1,869 |
| Mar 24, 2025 | 41.41 | 42.02 | 41.34 | 42.01 | 41.88 | 7.62% | 3,232 |
| Mar 21, 2025 | 37.85 | 39.04 | 37.78 | 39.04 | 38.92 | 0.59% | 1,490 |
| Mar 20, 2025 | 38.84 | 39.67 | 38.26 | 38.81 | 38.69 | -0.47% | 1,531 |
| Mar 19, 2025 | 38.11 | 39.16 | 38.11 | 38.99 | 38.87 | 3.69% | 2,227 |
| Mar 18, 2025 | 37.71 | 37.81 | 37.35 | 37.61 | 37.49 | -3.67% | 5,954 |
| Mar 17, 2025 | 38.64 | 39.43 | 38.38 | 39.04 | 38.92 | 0.30% | 8,598 |
| Mar 14, 2025 | 38.46 | 38.93 | 37.87 | 38.92 | 38.80 | 4.20% | 12,469 |
| Mar 13, 2025 | 38.15 | 38.51 | 37.02 | 37.35 | 37.24 | -5.00% | 15,581 |
| Mar 12, 2025 | 39.81 | 39.81 | 38.47 | 39.32 | 39.20 | 0.80% | 9,778 |
| Mar 11, 2025 | 39.65 | 39.97 | 38.35 | 39.01 | 38.89 | -1.30% | 22,990 |
| Mar 10, 2025 | 41.34 | 41.34 | 39.49 | 39.52 | 39.40 | -7.61% | 10,209 |
| Mar 7, 2025 | 42.49 | 42.84 | 40.46 | 42.78 | 42.65 | -0.31% | 12,311 |
| Mar 6, 2025 | 43.59 | 44.17 | 42.56 | 42.91 | 42.78 | -4.93% | 6,888 |
| Mar 5, 2025 | 43.52 | 45.18 | 43.52 | 45.13 | 45.00 | 2.97% | 17,901 |
| Mar 4, 2025 | 43.49 | 44.70 | 42.82 | 43.83 | 43.70 | -2.87% | 9,156 |
| Mar 3, 2025 | 47.40 | 47.80 | 44.61 | 45.13 | 44.99 | -4.23% | 15,895 |
| Feb 28, 2025 | 46.00 | 47.12 | 45.65 | 47.12 | 46.98 | 3.13% | 2,938 |
| Feb 27, 2025 | 47.70 | 47.70 | 45.69 | 45.69 | 45.55 | -3.09% | 4,557 |
| Feb 26, 2025 | 48.35 | 48.52 | 46.97 | 47.15 | 47.00 | -0.69% | 2,056 |
| Feb 25, 2025 | 47.67 | 47.67 | 46.26 | 47.47 | 47.33 | -0.99% | 2,846 |
| Feb 24, 2025 | 48.42 | 48.42 | 47.86 | 47.95 | 47.81 | -0.84% | 862 |
| Feb 21, 2025 | 50.85 | 50.85 | 48.02 | 48.36 | 48.21 | -5.24% | 1,911 |
| Feb 20, 2025 | 50.36 | 51.03 | 50.36 | 51.03 | 50.88 | -1.78% | 351 |
| Feb 19, 2025 | 51.57 | 51.99 | 51.57 | 51.95 | 51.80 | 0.01% | 1,162 |
| Feb 18, 2025 | 51.98 | 51.98 | 51.39 | 51.95 | 51.79 | -0.75% | 1,383 |
| Feb 14, 2025 | 52.32 | 52.34 | 52.12 | 52.34 | 52.18 | -0.10% | 1,262 |
| Feb 13, 2025 | 52.09 | 52.39 | 51.71 | 52.39 | 52.23 | 3.13% | 3,227 |
| Feb 12, 2025 | 50.62 | 51.33 | 50.62 | 50.80 | 50.65 | -0.11% | 4,725 |
| Feb 11, 2025 | 51.41 | 51.62 | 50.74 | 50.86 | 50.70 | -2.46% | 3,094 |
| Feb 10, 2025 | 52.04 | 52.64 | 51.74 | 52.14 | 51.98 | 0.73% | 13,516 |
| Feb 7, 2025 | 53.63 | 53.63 | 51.76 | 51.76 | 51.61 | -3.78% | 6,328 |
| Feb 6, 2025 | 53.64 | 53.84 | 53.28 | 53.80 | 53.63 | 0.41% | 3,529 |
| Feb 5, 2025 | 53.61 | 53.91 | 53.43 | 53.58 | 53.42 | -2.17% | 6,029 |
| Feb 4, 2025 | 54.11 | 54.77 | 53.93 | 54.77 | 54.60 | 2.58% | 6,626 |
| Feb 3, 2025 | 53.17 | 53.99 | 51.67 | 53.39 | 53.23 | -3.38% | 15,767 |
| Jan 31, 2025 | 56.05 | 56.73 | 54.81 | 55.26 | 55.09 | -0.55% | 6,504 |
| Jan 30, 2025 | 55.94 | 56.01 | 54.74 | 55.56 | 55.40 | 1.86% | 1,943 |
| Jan 29, 2025 | 54.90 | 55.40 | 54.22 | 54.55 | 54.38 | -0.48% | 2,641 |
| Jan 28, 2025 | 53.98 | 54.96 | 53.98 | 54.81 | 54.65 | 0.50% | 5,416 |
| Jan 27, 2025 | 53.71 | 54.54 | 53.71 | 54.54 | 54.37 | 0.95% | 357 |
| Jan 24, 2025 | 53.95 | 54.02 | 53.95 | 54.02 | 53.86 | -1.22% | 1,139 |
| Jan 23, 2025 | 54.57 | 54.69 | 53.84 | 54.69 | 54.52 | 1.01% | 1,134 |
| Jan 22, 2025 | 54.66 | 54.66 | 54.08 | 54.14 | 53.98 | -0.66% | 2,476 |
| Jan 21, 2025 | 54.00 | 54.50 | 53.47 | 54.50 | 54.34 | 1.46% | 4,451 |
| Jan 17, 2025 | 53.13 | 54.38 | 53.13 | 53.72 | 53.55 | 2.65% | 2,754 |
| Jan 16, 2025 | 52.17 | 52.44 | 52.00 | 52.33 | 52.17 | -1.02% | 1,043 |