ProShares Ultra Consumer Discretionary (UCC)
NYSEARCA: UCC · Real-Time Price · USD
47.83
+0.27 (0.56%)
At close: Jul 16, 2026, 4:00 PM EDT
47.83
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT
UCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 48.00 | 48.00 | 48.00 | 48.35 | - | 1.65% | 1,797 |
| Jul 15, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 1.57% | 310 |
| Jul 14, 2026 | 46.55 | 46.83 | 46.55 | 46.83 | 46.83 | 0.26% | 750 |
| Jul 13, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -2.38% | 61 |
| Jul 10, 2026 | 47.61 | 47.99 | 47.61 | 47.85 | 47.85 | 0.81% | 2,249 |
| Jul 9, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 2.33% | 202 |
| Jul 8, 2026 | 46.51 | 46.51 | 45.92 | 46.39 | 46.39 | -3.35% | 2,935 |
| Jul 7, 2026 | 49.00 | 49.04 | 48.00 | 48.00 | 48.00 | -1.12% | 2,183 |
| Jul 6, 2026 | 48.34 | 48.54 | 48.16 | 48.54 | 48.54 | 1.32% | 2,434 |
| Jul 2, 2026 | 49.35 | 49.35 | 47.75 | 47.91 | 47.91 | -1.57% | 6,868 |
| Jul 1, 2026 | 48.62 | 49.40 | 48.62 | 48.68 | 48.68 | 1.35% | 1,222 |
| Jun 30, 2026 | 48.16 | 48.16 | 48.03 | 48.03 | 48.03 | 0.22% | 997 |
| Jun 29, 2026 | 47.90 | 47.97 | 47.64 | 47.93 | 47.92 | 4.96% | 1,653 |
| Jun 26, 2026 | 45.49 | 46.26 | 45.24 | 45.66 | 45.66 | 1.97% | 3,572 |
| Jun 25, 2026 | 45.98 | 46.37 | 44.78 | 44.78 | 44.78 | -3.26% | 4,838 |
| Jun 24, 2026 | 46.60 | 46.60 | 46.29 | 46.29 | 46.29 | 2.01% | 1,694 |
| Jun 23, 2026 | 45.59 | 45.59 | 45.53 | 45.53 | 45.38 | -2.02% | 3,111 |
| Jun 22, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.31 | -3.37% | 372 |
| Jun 18, 2026 | 47.05 | 48.29 | 47.04 | 48.09 | 47.93 | 3.03% | 2,854 |
| Jun 17, 2026 | 46.74 | 46.74 | 46.47 | 46.68 | 46.52 | -5.22% | 2,142 |
| Jun 16, 2026 | 49.35 | 49.89 | 49.21 | 49.25 | 49.08 | 0.02% | 4,043 |
| Jun 15, 2026 | 49.12 | 49.60 | 49.12 | 49.24 | 49.08 | 3.48% | 2,005 |
| Jun 12, 2026 | 47.78 | 47.78 | 46.48 | 47.59 | 47.43 | 0.57% | 1,747 |
| Jun 11, 2026 | 45.36 | 47.39 | 45.22 | 47.32 | 47.16 | 4.83% | 1,167 |
| Jun 10, 2026 | 45.76 | 45.76 | 45.14 | 45.14 | 44.99 | -4.30% | 1,985 |
| Jun 9, 2026 | 48.38 | 48.38 | 46.00 | 47.17 | 47.01 | 0.98% | 1,885 |
| Jun 8, 2026 | 46.55 | 47.09 | 46.51 | 46.71 | 46.55 | 0.47% | 6,956 |
| Jun 5, 2026 | 47.59 | 47.59 | 46.22 | 46.49 | 46.34 | -3.82% | 8,570 |
| Jun 4, 2026 | 48.33 | 48.44 | 48.16 | 48.34 | 48.18 | 0.91% | 3,611 |
| Jun 3, 2026 | 48.12 | 48.43 | 47.50 | 47.91 | 47.74 | -1.54% | 6,466 |
| Jun 2, 2026 | 48.27 | 49.11 | 47.87 | 48.65 | 48.49 | -1.20% | 5,635 |
| Jun 1, 2026 | 49.83 | 50.13 | 49.23 | 49.24 | 49.08 | -4.53% | 11,400 |
| May 29, 2026 | 52.67 | 52.67 | 51.54 | 51.58 | 51.40 | -1.76% | 9,431 |
| May 28, 2026 | 52.14 | 52.52 | 52.14 | 52.50 | 52.32 | 0.91% | 530 |
| May 27, 2026 | 52.34 | 52.53 | 51.77 | 52.03 | 51.85 | 3.43% | 7,837 |
| May 26, 2026 | 50.94 | 51.04 | 49.72 | 50.31 | 50.13 | 0.47% | 3,836 |
| May 22, 2026 | 50.21 | 50.49 | 50.07 | 50.07 | 49.90 | 0.76% | 930 |
| May 21, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.53 | 1.31% | 273 |
| May 20, 2026 | 47.70 | 49.05 | 47.70 | 49.05 | 48.88 | 5.20% | 645 |
| May 19, 2026 | 46.44 | 46.80 | 46.11 | 46.63 | 46.47 | -2.33% | 6,353 |
| May 18, 2026 | 48.08 | 48.08 | 47.43 | 47.74 | 47.58 | -0.42% | 870 |
| May 15, 2026 | 48.06 | 48.25 | 47.94 | 47.94 | 47.77 | -3.67% | 3,393 |
| May 14, 2026 | 50.08 | 50.46 | 49.74 | 49.76 | 49.59 | 0.17% | 1,746 |
| May 13, 2026 | 49.30 | 50.20 | 49.30 | 49.68 | 49.51 | 0.21% | 4,831 |
| May 12, 2026 | 49.75 | 49.76 | 48.90 | 49.57 | 49.41 | -1.49% | 6,029 |
| May 11, 2026 | 50.45 | 50.54 | 48.83 | 50.32 | 50.15 | -1.23% | 8,590 |
| May 8, 2026 | 51.37 | 51.88 | 50.95 | 50.95 | 50.78 | 0.34% | 2,024 |
| May 7, 2026 | 51.34 | 51.34 | 50.78 | 50.78 | 50.60 | -0.41% | 485 |
| May 6, 2026 | 50.61 | 51.38 | 50.61 | 50.98 | 50.81 | 3.04% | 5,563 |
| May 5, 2026 | 49.27 | 49.48 | 49.27 | 49.48 | 49.31 | 0.79% | 246 |