ProShares Ultra Consumer Discretionary (UCC)
NYSEARCA: UCC · Real-Time Price · USD
49.82
+1.01 (2.07%)
At close: Feb 20, 2026, 4:00 PM EST
49.82
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:10 PM EST
UCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 49.48 | 49.82 | 49.35 | 49.82 | 49.82 | 2.07% | 2,622 |
| Feb 19, 2026 | 48.80 | 48.81 | 48.47 | 48.81 | 48.81 | -1.52% | 1,097 |
| Feb 18, 2026 | 49.87 | 49.97 | 49.38 | 49.56 | 49.56 | 1.85% | 3,808 |
| Feb 17, 2026 | 47.68 | 48.68 | 47.68 | 48.66 | 48.66 | -0.22% | 1,354 |
| Feb 13, 2026 | 48.47 | 49.58 | 48.47 | 48.77 | 48.77 | -0.15% | 2,895 |
| Feb 12, 2026 | 51.21 | 51.27 | 48.65 | 48.84 | 48.84 | -2.79% | 6,539 |
| Feb 11, 2026 | 50.05 | 50.26 | 49.89 | 50.24 | 50.24 | -0.97% | 2,174 |
| Feb 10, 2026 | 51.29 | 51.29 | 50.73 | 50.73 | 50.73 | 1.36% | 2,172 |
| Feb 9, 2026 | 49.48 | 50.50 | 49.48 | 50.05 | 50.05 | -0.52% | 2,330 |
| Feb 6, 2026 | 49.00 | 50.60 | 49.00 | 50.31 | 50.31 | 0.32% | 13,322 |
| Feb 5, 2026 | 50.03 | 50.89 | 49.84 | 50.15 | 50.15 | -4.32% | 3,046 |
| Feb 4, 2026 | 53.38 | 53.38 | 52.01 | 52.42 | 52.42 | -1.32% | 2,609 |
| Feb 3, 2026 | 54.42 | 54.50 | 52.32 | 53.12 | 53.12 | -1.78% | 17,300 |
| Feb 2, 2026 | 52.57 | 54.08 | 52.57 | 54.08 | 54.08 | 1.51% | 2,339 |
| Jan 30, 2026 | 53.43 | 53.60 | 53.20 | 53.28 | 53.28 | -0.22% | 1,306 |
| Jan 29, 2026 | 53.58 | 53.58 | 53.06 | 53.39 | 53.39 | -1.25% | 1,456 |
| Jan 28, 2026 | 54.52 | 54.52 | 54.05 | 54.07 | 54.07 | -1.17% | 1,365 |
| Jan 27, 2026 | 54.14 | 54.85 | 54.14 | 54.71 | 54.71 | 0.57% | 2,662 |
| Jan 26, 2026 | 54.70 | 54.70 | 54.40 | 54.40 | 54.40 | -1.18% | 1,760 |
| Jan 23, 2026 | 54.60 | 55.15 | 54.60 | 55.05 | 55.05 | 0.65% | 2,616 |
| Jan 22, 2026 | 53.87 | 55.06 | 53.87 | 54.69 | 54.69 | 2.00% | 1,921 |
| Jan 21, 2026 | 52.01 | 54.03 | 52.01 | 53.62 | 53.62 | 3.75% | 5,776 |
| Jan 20, 2026 | 52.19 | 52.72 | 51.57 | 51.68 | 51.68 | -5.29% | 3,924 |
| Jan 16, 2026 | 54.53 | 54.66 | 54.36 | 54.57 | 54.57 | -0.52% | 3,254 |
| Jan 15, 2026 | 54.62 | 55.21 | 54.62 | 54.86 | 54.86 | 0.58% | 2,606 |
| Jan 14, 2026 | 55.37 | 55.37 | 54.08 | 54.54 | 54.54 | -3.07% | 1,762 |
| Jan 13, 2026 | 56.55 | 56.55 | 55.98 | 56.27 | 56.27 | -0.53% | 1,711 |
| Jan 12, 2026 | 55.66 | 56.96 | 55.66 | 56.56 | 56.56 | 0.04% | 3,308 |
| Jan 9, 2026 | 55.83 | 56.54 | 55.83 | 56.54 | 56.54 | 2.52% | 3,995 |
| Jan 8, 2026 | 53.11 | 55.32 | 53.11 | 55.15 | 55.15 | 3.14% | 2,247 |
| Jan 7, 2026 | 54.11 | 54.31 | 53.47 | 53.47 | 53.47 | -0.24% | 2,502 |
| 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 |