ProShares Ultra Consumer Discretionary (UCC)
NYSEARCA: UCC · Real-Time Price · USD
46.96
+0.75 (1.63%)
At close: Jul 18, 2025, 4:00 PM
46.96
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
UCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 43.53 | 43.56 | 43.37 | 43.37 | 43.37 | -2.82% | 677 |
| Jun 24, 2025 | 44.90 | 44.93 | 44.32 | 44.63 | 44.50 | 1.20% | 5,302 |
| Jun 23, 2025 | 43.77 | 44.19 | 43.04 | 44.10 | 43.98 | 4.03% | 4,301 |
| Jun 20, 2025 | 42.47 | 42.58 | 42.20 | 42.39 | 42.27 | 0.06% | 1,653 |
| Jun 18, 2025 | 42.79 | 43.20 | 42.36 | 42.36 | 42.25 | -0.01% | 2,478 |
| Jun 17, 2025 | 43.46 | 43.47 | 42.23 | 42.37 | 42.25 | -3.26% | 1,558 |
| Jun 16, 2025 | 43.92 | 43.94 | 43.68 | 43.80 | 43.67 | 2.34% | 2,257 |
| Jun 13, 2025 | 43.08 | 43.78 | 42.69 | 42.79 | 42.68 | -2.11% | 1,174 |
| Jun 12, 2025 | 43.97 | 44.19 | 43.65 | 43.72 | 43.60 | -1.05% | 1,983 |
| Jun 11, 2025 | 45.24 | 45.24 | 43.96 | 44.18 | 44.06 | -1.53% | 2,495 |
| Jun 10, 2025 | 44.17 | 44.87 | 44.07 | 44.87 | 44.74 | 2.34% | 2,456 |
| Jun 9, 2025 | 42.72 | 43.84 | 42.41 | 43.84 | 43.72 | 1.44% | 7,443 |
| Jun 6, 2025 | 43.63 | 43.63 | 42.92 | 43.22 | 43.10 | 2.59% | 2,636 |
| Jun 5, 2025 | 44.12 | 44.44 | 41.42 | 42.13 | 42.02 | -5.07% | 7,547 |
| Jun 4, 2025 | 44.45 | 44.63 | 44.00 | 44.39 | 44.26 | -0.56% | 2,430 |
| Jun 3, 2025 | 44.27 | 45.25 | 44.27 | 44.64 | 44.51 | 1.26% | 2,187 |
| Jun 2, 2025 | 43.68 | 44.12 | 42.88 | 44.08 | 43.96 | -0.07% | 4,693 |
| May 30, 2025 | 44.00 | 44.58 | 43.53 | 44.11 | 43.99 | -0.75% | 4,046 |
| May 29, 2025 | 44.96 | 45.11 | 44.11 | 44.44 | 44.32 | 0.17% | 3,715 |
| May 28, 2025 | 45.23 | 45.33 | 44.31 | 44.37 | 44.24 | -1.81% | 5,235 |
| May 27, 2025 | 43.42 | 45.26 | 43.42 | 45.18 | 45.06 | 5.76% | 8,288 |
| May 23, 2025 | 42.49 | 43.00 | 42.35 | 42.72 | 42.61 | -1.85% | 2,848 |
| May 22, 2025 | 43.20 | 43.97 | 42.87 | 43.53 | 43.41 | 0.69% | 2,201 |
| May 21, 2025 | 44.47 | 44.47 | 43.09 | 43.23 | 43.11 | -3.93% | 1,878 |
| May 20, 2025 | 45.84 | 45.84 | 44.85 | 45.00 | 44.88 | -1.19% | 1,826 |
| May 19, 2025 | 44.61 | 45.62 | 44.61 | 45.54 | 45.41 | -0.45% | 10,750 |
| May 16, 2025 | 45.14 | 45.74 | 45.12 | 45.74 | 45.62 | 1.89% | 633 |
| May 15, 2025 | 44.13 | 44.95 | 44.06 | 44.89 | 44.77 | -0.67% | 4,967 |
| May 14, 2025 | 44.93 | 45.47 | 44.83 | 45.20 | 45.07 | 0.87% | 19,989 |
| May 13, 2025 | 44.10 | 45.08 | 44.10 | 44.81 | 44.69 | 2.74% | 2,581 |
| May 12, 2025 | 43.69 | 43.69 | 42.92 | 43.61 | 43.49 | 9.82% | 6,299 |
| May 9, 2025 | 40.08 | 40.08 | 39.44 | 39.71 | 39.60 | 0.75% | 2,348 |
| May 8, 2025 | 39.30 | 39.97 | 39.04 | 39.42 | 39.31 | 2.47% | 4,228 |
| May 7, 2025 | 38.32 | 38.75 | 38.05 | 38.47 | 38.36 | 1.41% | 2,810 |