ProShares Ultra Consumer Discretionary (UCC)
NYSEARCA: UCC · Real-Time Price · USD
38.09
+0.11 (0.29%)
Apr 28, 2025, 3:35 PM EDT - Market closed
UCC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 38.57 | 38.74 | 37.07 | 38.09 | 38.09 | 0.29% | 4,546 |
Apr 25, 2025 | 36.80 | 37.98 | 36.58 | 37.98 | 37.98 | 3.50% | 8,089 |
Apr 24, 2025 | 35.42 | 36.69 | 35.42 | 36.69 | 36.69 | 3.68% | 2,326 |
Apr 23, 2025 | 36.37 | 36.79 | 35.14 | 35.39 | 35.39 | 4.87% | 6,867 |
Apr 22, 2025 | 32.64 | 34.31 | 32.64 | 33.75 | 33.75 | 6.20% | 6,775 |
Apr 21, 2025 | 31.96 | 31.96 | 30.98 | 31.78 | 31.78 | -5.36% | 3,569 |
Apr 17, 2025 | 33.64 | 33.97 | 33.37 | 33.58 | 33.58 | 1.24% | 2,727 |
Apr 16, 2025 | 34.30 | 34.70 | 32.35 | 33.17 | 33.17 | -5.07% | 5,392 |
Apr 15, 2025 | 35.25 | 35.78 | 34.80 | 34.94 | 34.94 | -1.55% | 4,477 |
Apr 14, 2025 | 36.13 | 36.13 | 34.73 | 35.49 | 35.49 | 0.52% | 7,149 |
Apr 11, 2025 | 34.29 | 35.31 | 33.30 | 35.31 | 35.31 | 1.91% | 10,617 |
Apr 10, 2025 | 35.42 | 35.44 | 32.89 | 34.64 | 34.64 | -7.60% | 13,486 |
Apr 9, 2025 | 31.86 | 37.84 | 30.66 | 37.49 | 37.49 | 22.23% | 25,509 |
Apr 8, 2025 | 34.48 | 35.11 | 30.07 | 30.67 | 30.67 | -5.15% | 11,553 |
Apr 7, 2025 | 30.81 | 34.84 | 29.69 | 32.34 | 32.34 | -2.97% | 49,400 |
Apr 4, 2025 | 34.02 | 35.00 | 33.33 | 33.33 | 33.33 | -8.48% | 77,217 |
Apr 3, 2025 | 37.21 | 37.84 | 36.11 | 36.42 | 36.42 | -12.10% | 6,697 |
Apr 2, 2025 | 39.35 | 41.65 | 39.33 | 41.43 | 41.43 | 4.01% | 2,971 |
Apr 1, 2025 | 38.93 | 40.11 | 38.68 | 39.83 | 39.83 | 1.94% | 2,732 |
Mar 31, 2025 | 37.04 | 39.25 | 37.04 | 39.08 | 39.08 | 0.39% | 3,670 |
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 |