ProShares Ultra Consumer Discretionary (UCC)
NYSEARCA: UCC · Real-Time Price · USD
53.60
+0.72 (1.36%)
At close: Jan 6, 2026, 4:00 PM EST
53.60
0.00 (0.00%)
After-hours: Jan 6, 2026, 8:00 PM EST
UCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 52.44 | 53.61 | 52.44 | 53.60 | 53.60 | 1.36% | 3,685 |
| Jan 5, 2026 | 51.91 | 53.12 | 51.68 | 52.88 | 52.88 | 3.37% | 9,461 |
| Jan 2, 2026 | 50.96 | 51.20 | 50.96 | 51.16 | 51.16 | -2.02% | 1,218 |
| Dec 31, 2025 | 52.69 | 52.72 | 52.21 | 52.21 | 52.21 | -1.58% | 1,091 |
| Dec 30, 2025 | 53.06 | 53.32 | 53.05 | 53.05 | 53.05 | -0.72% | 1,094 |
| Dec 29, 2025 | 53.73 | 53.73 | 53.41 | 53.44 | 53.44 | -2.00% | 1,986 |
| Dec 26, 2025 | 55.17 | 55.17 | 54.41 | 54.53 | 54.53 | -0.85% | 3,092 |
| Dec 24, 2025 | 54.74 | 55.00 | 54.74 | 55.00 | 55.00 | 0.12% | 927 |
| Dec 23, 2025 | 55.06 | 55.06 | 54.64 | 54.93 | 54.78 | -0.13% | 12,431 |
| Dec 22, 2025 | 55.17 | 55.41 | 55.00 | 55.00 | 54.84 | 1.21% | 12,150 |
| Dec 19, 2025 | 54.56 | 54.75 | 54.34 | 54.34 | 54.19 | -1.04% | 2,551 |
| Dec 18, 2025 | 55.09 | 55.19 | 54.69 | 54.91 | 54.76 | 3.06% | 5,030 |
| Dec 17, 2025 | 54.99 | 55.02 | 53.28 | 53.28 | 53.13 | -2.54% | 1,911 |
| Dec 16, 2025 | 54.39 | 54.67 | 53.79 | 54.67 | 54.52 | 0.51% | 4,001 |
| Dec 15, 2025 | 54.57 | 54.57 | 54.27 | 54.39 | 54.24 | 1.99% | 1,519 |
| Dec 12, 2025 | 53.57 | 53.90 | 52.66 | 53.33 | 53.18 | 0.78% | 4,128 |
| Dec 11, 2025 | 53.06 | 53.06 | 52.76 | 52.92 | 52.77 | 0.41% | 9,665 |
| Dec 10, 2025 | 51.69 | 52.92 | 51.69 | 52.70 | 52.55 | 3.14% | 1,215 |
| Dec 9, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.95 | 0.18% | 71 |
| Dec 8, 2025 | 51.90 | 51.90 | 51.01 | 51.01 | 50.86 | -3.06% | 928 |
| Dec 5, 2025 | 52.75 | 52.75 | 52.54 | 52.62 | 52.47 | 1.07% | 2,113 |
| Dec 4, 2025 | 51.91 | 52.06 | 51.91 | 52.06 | 51.91 | -0.81% | 571 |
| Dec 3, 2025 | 52.51 | 52.51 | 52.48 | 52.48 | 52.33 | 2.06% | 486 |
| Dec 2, 2025 | 51.46 | 51.46 | 51.42 | 51.42 | 51.28 | 0.13% | 550 |
| Dec 1, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.21 | -0.10% | 170 |
| Nov 28, 2025 | 51.14 | 51.41 | 51.14 | 51.41 | 51.26 | 1.12% | 389 |
| Nov 26, 2025 | 50.94 | 50.94 | 50.77 | 50.84 | 50.70 | 1.31% | 1,566 |
| Nov 25, 2025 | 48.83 | 50.18 | 48.83 | 50.18 | 50.04 | 4.25% | 2,264 |
| Nov 24, 2025 | 47.77 | 48.48 | 47.77 | 48.14 | 48.00 | 2.88% | 1,658 |
| Nov 21, 2025 | 45.84 | 47.60 | 45.75 | 46.79 | 46.66 | 3.45% | 4,196 |
| Nov 20, 2025 | 47.87 | 48.38 | 45.23 | 45.23 | 45.10 | -2.58% | 2,788 |
| Nov 19, 2025 | 46.45 | 46.51 | 46.23 | 46.43 | 46.29 | -0.45% | 1,830 |
| Nov 18, 2025 | 46.68 | 47.20 | 46.41 | 46.63 | 46.50 | -3.42% | 2,973 |
| Nov 17, 2025 | 49.63 | 49.65 | 47.72 | 48.29 | 48.15 | -1.83% | 12,783 |
| Nov 14, 2025 | 48.70 | 49.95 | 48.57 | 49.19 | 49.05 | -0.92% | 3,601 |
| Nov 13, 2025 | 51.71 | 51.73 | 49.64 | 49.64 | 49.50 | -5.03% | 4,804 |
| Nov 12, 2025 | 53.09 | 53.09 | 52.27 | 52.27 | 52.12 | -1.47% | 1,604 |
| Nov 11, 2025 | 52.98 | 53.05 | 52.57 | 53.05 | 52.90 | 0.49% | 6,288 |
| Nov 10, 2025 | 52.33 | 52.80 | 52.33 | 52.79 | 52.64 | 2.65% | 1,487 |
| Nov 7, 2025 | 50.48 | 51.43 | 50.30 | 51.43 | 51.29 | 0.18% | 1,126 |
| Nov 6, 2025 | 53.14 | 53.14 | 51.05 | 51.34 | 51.19 | -4.65% | 3,077 |
| Nov 5, 2025 | 52.69 | 53.90 | 52.50 | 53.84 | 53.69 | 2.59% | 1,690 |
| Nov 4, 2025 | 52.77 | 53.55 | 52.39 | 52.48 | 52.33 | -3.44% | 13,580 |
| Nov 3, 2025 | 54.20 | 54.73 | 54.20 | 54.35 | 54.20 | 1.74% | 43,294 |
| Oct 31, 2025 | 53.04 | 53.74 | 53.04 | 53.42 | 53.27 | 5.14% | 5,630 |
| Oct 30, 2025 | 51.31 | 52.09 | 50.81 | 50.81 | 50.66 | -4.27% | 2,734 |
| Oct 29, 2025 | 53.60 | 53.88 | 52.56 | 53.07 | 52.92 | -1.68% | 6,988 |
| Oct 28, 2025 | 53.67 | 54.60 | 53.52 | 53.98 | 53.83 | -0.10% | 1,120 |
| Oct 27, 2025 | 53.62 | 54.24 | 53.62 | 54.04 | 53.88 | 3.18% | 4,840 |
| Oct 24, 2025 | 52.85 | 52.92 | 52.37 | 52.37 | 52.22 | -0.79% | 13,511 |