ProShares Ultra Consumer Discretionary (UCC)
NYSEARCA: UCC · Real-Time Price · USD
51.92
-0.08 (-0.16%)
At close: Sep 5, 2025, 4:00 PM
51.92
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
UCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.10 | 53.10 | 51.94 | 51.94 | - | -0.12% | 945 |
| Sep 4, 2025 | 50.93 | 52.00 | 50.93 | 52.00 | 52.00 | 3.63% | 4,802 |
| Sep 3, 2025 | 50.52 | 50.52 | 49.99 | 50.18 | 50.18 | 0.79% | 3,160 |
| Sep 2, 2025 | 49.52 | 49.90 | 49.10 | 49.79 | 49.79 | -1.38% | 57,672 |
| Aug 29, 2025 | 51.72 | 51.72 | 50.48 | 50.48 | 50.48 | -2.28% | 936 |
| Aug 28, 2025 | 51.57 | 51.66 | 51.10 | 51.66 | 51.66 | 0.24% | 2,656 |
| Aug 27, 2025 | 51.83 | 51.84 | 51.46 | 51.54 | 51.54 | 0.17% | 1,861 |
| Aug 26, 2025 | 50.99 | 51.45 | 50.99 | 51.45 | 51.45 | 0.82% | 918 |
| Aug 25, 2025 | 51.20 | 51.32 | 51.03 | 51.03 | 51.03 | -0.08% | 3,337 |
| Aug 22, 2025 | 48.93 | 51.07 | 48.90 | 51.07 | 51.07 | 5.71% | 2,231 |
| Aug 21, 2025 | 48.19 | 48.51 | 48.07 | 48.31 | 48.31 | -1.40% | 3,273 |
| Aug 20, 2025 | 49.34 | 49.34 | 48.49 | 49.00 | 49.00 | -1.74% | 1,456 |
| Aug 19, 2025 | 50.69 | 50.75 | 49.81 | 49.87 | 49.87 | -0.06% | 1,930 |
| Aug 18, 2025 | 49.61 | 50.05 | 49.61 | 49.90 | 49.90 | 0.75% | 10,731 |
| Aug 15, 2025 | 49.79 | 49.79 | 49.35 | 49.53 | 49.53 | -0.71% | 4,016 |
| Aug 14, 2025 | 49.46 | 49.88 | 49.34 | 49.88 | 49.88 | -0.22% | 7,351 |
| Aug 13, 2025 | 49.35 | 49.99 | 49.35 | 49.99 | 49.99 | 2.80% | 2,238 |
| Aug 12, 2025 | 48.00 | 48.71 | 48.00 | 48.63 | 48.63 | 2.16% | 2,873 |
| Aug 11, 2025 | 47.89 | 47.89 | 47.49 | 47.60 | 47.60 | 0.51% | 2,756 |
| Aug 8, 2025 | 47.43 | 47.64 | 47.26 | 47.36 | 47.36 | 0.42% | 2,060 |
| Aug 7, 2025 | 47.60 | 47.63 | 46.59 | 47.17 | 47.17 | -0.21% | 3,918 |
| Aug 6, 2025 | 46.04 | 47.27 | 46.04 | 47.27 | 47.27 | 3.99% | 12,404 |
| Aug 5, 2025 | 45.71 | 45.71 | 45.28 | 45.45 | 45.45 | 0.28% | 1,806 |
| Aug 4, 2025 | 44.93 | 45.32 | 44.66 | 45.32 | 45.32 | 2.36% | 985 |
| Aug 1, 2025 | 44.80 | 44.80 | 43.84 | 44.28 | 44.28 | -4.81% | 9,890 |
| Jul 31, 2025 | 47.57 | 47.84 | 46.52 | 46.52 | 46.52 | -1.49% | 2,317 |
| Jul 30, 2025 | 47.99 | 47.99 | 46.99 | 47.22 | 47.22 | -1.36% | 780 |
| Jul 29, 2025 | 48.03 | 48.03 | 47.84 | 47.87 | 47.87 | -1.57% | 376 |
| Jul 28, 2025 | 48.79 | 48.79 | 48.56 | 48.64 | 48.64 | 1.22% | 4,274 |
| Jul 25, 2025 | 47.30 | 48.06 | 47.30 | 48.05 | 48.05 | 1.68% | 13,933 |
| Jul 24, 2025 | 47.33 | 47.51 | 47.15 | 47.26 | 47.26 | -3.05% | 1,922 |
| Jul 23, 2025 | 48.47 | 48.75 | 48.47 | 48.74 | 48.74 | 0.61% | 1,221 |
| Jul 22, 2025 | 47.89 | 48.45 | 47.52 | 48.45 | 48.45 | 2.24% | 1,992 |
| Jul 21, 2025 | 47.36 | 47.74 | 47.34 | 47.39 | 47.39 | 0.91% | 7,152 |
| Jul 18, 2025 | 46.53 | 46.97 | 46.53 | 46.96 | 46.96 | 1.63% | 2,657 |
| Jul 17, 2025 | 45.97 | 46.22 | 45.97 | 46.21 | 46.21 | 0.76% | 874 |
| Jul 16, 2025 | 45.80 | 45.99 | 45.44 | 45.86 | 45.86 | 0.16% | 7,011 |
| Jul 15, 2025 | 46.24 | 46.24 | 45.78 | 45.78 | 45.78 | -2.56% | 613 |
| Jul 14, 2025 | 46.71 | 46.98 | 46.70 | 46.98 | 46.98 | 0.58% | 1,248 |
| Jul 11, 2025 | 46.23 | 46.83 | 46.23 | 46.71 | 46.71 | 0.11% | 1,047 |
| Jul 10, 2025 | 46.19 | 46.84 | 46.19 | 46.66 | 46.66 | 2.09% | 2,893 |
| Jul 9, 2025 | 45.44 | 45.71 | 45.32 | 45.71 | 45.71 | 1.18% | 1,799 |
| Jul 8, 2025 | 45.69 | 45.69 | 45.18 | 45.18 | 45.18 | -0.76% | 3,544 |
| Jul 7, 2025 | 45.54 | 45.54 | 45.08 | 45.52 | 45.52 | -2.61% | 639 |
| Jul 3, 2025 | 46.86 | 46.86 | 46.74 | 46.74 | 46.74 | 1.09% | 57,787 |
| Jul 2, 2025 | 46.11 | 46.24 | 46.11 | 46.24 | 46.24 | 1.14% | 6,499 |
| Jul 1, 2025 | 44.85 | 45.72 | 44.85 | 45.72 | 45.72 | 1.34% | 1,338 |
| Jun 30, 2025 | 45.11 | 45.15 | 45.08 | 45.12 | 45.12 | -0.85% | 1,046 |
| Jun 27, 2025 | 45.08 | 45.50 | 44.45 | 45.50 | 45.50 | 2.78% | 3,733 |
| Jun 26, 2025 | 43.53 | 44.29 | 43.53 | 44.27 | 44.27 | 2.08% | 1,297 |