ProShares Ultra Consumer Discretionary (UCC)
NYSEARCA: UCC · Real-Time Price · USD
51.20
+0.09 (0.18%)
At close: Oct 15, 2025, 4:00 PM EDT
51.20
0.00 (0.00%)
After-hours: Oct 15, 2025, 8:00 PM EDT
UCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 51.57 | 51.66 | 51.10 | 51.66 | 51.49 | 0.24% | 2,656 |
| Aug 27, 2025 | 51.83 | 51.84 | 51.46 | 51.54 | 51.37 | 0.17% | 1,861 |
| Aug 26, 2025 | 50.99 | 51.45 | 50.99 | 51.45 | 51.28 | 0.82% | 918 |
| Aug 25, 2025 | 51.20 | 51.32 | 51.03 | 51.03 | 50.86 | -0.08% | 3,337 |
| Aug 22, 2025 | 48.93 | 51.07 | 48.90 | 51.07 | 50.90 | 5.71% | 2,231 |
| Aug 21, 2025 | 48.19 | 48.51 | 48.07 | 48.31 | 48.16 | -1.40% | 3,273 |
| Aug 20, 2025 | 49.34 | 49.34 | 48.49 | 49.00 | 48.84 | -1.74% | 1,456 |
| Aug 19, 2025 | 50.69 | 50.75 | 49.81 | 49.87 | 49.71 | -0.06% | 1,930 |
| Aug 18, 2025 | 49.61 | 50.05 | 49.61 | 49.90 | 49.74 | 0.75% | 10,731 |
| Aug 15, 2025 | 49.79 | 49.79 | 49.35 | 49.53 | 49.37 | -0.71% | 4,016 |
| Aug 14, 2025 | 49.46 | 49.88 | 49.34 | 49.88 | 49.72 | -0.22% | 7,351 |
| Aug 13, 2025 | 49.35 | 49.99 | 49.35 | 49.99 | 49.83 | 2.80% | 2,238 |
| Aug 12, 2025 | 48.00 | 48.71 | 48.00 | 48.63 | 48.47 | 2.16% | 2,873 |
| Aug 11, 2025 | 47.89 | 47.89 | 47.49 | 47.60 | 47.45 | 0.51% | 2,756 |
| Aug 8, 2025 | 47.43 | 47.64 | 47.26 | 47.36 | 47.21 | 0.42% | 2,060 |
| Aug 7, 2025 | 47.60 | 47.63 | 46.59 | 47.17 | 47.01 | -0.21% | 3,918 |
| Aug 6, 2025 | 46.04 | 47.27 | 46.04 | 47.27 | 47.11 | 3.99% | 12,404 |