ProShares Ultra Consumer Discretionary (UCC)
NYSEARCA: UCC · Real-Time Price · USD
50.07
+0.86 (1.74%)
At close: Apr 24, 2026, 4:00 PM EDT
50.07
0.00 (0.00%)
After-hours: Apr 24, 2026, 8:00 PM EDT
UCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 49.94 | 50.11 | 49.81 | 50.07 | 50.07 | 1.74% | 2,233 |
| Apr 23, 2026 | 49.98 | 49.98 | 48.44 | 49.21 | 49.21 | -2.06% | 13,056 |
| Apr 22, 2026 | 50.38 | 50.53 | 50.05 | 50.25 | 50.25 | -0.04% | 3,351 |
| Apr 21, 2026 | 50.80 | 50.91 | 50.24 | 50.27 | 50.27 | -1.43% | 2,787 |
| Apr 20, 2026 | 50.67 | 50.99 | 50.51 | 50.99 | 50.99 | -1.04% | 1,319 |
| Apr 17, 2026 | 50.60 | 52.53 | 50.60 | 51.53 | 51.53 | 4.67% | 22,632 |
| Apr 16, 2026 | 49.83 | 49.83 | 48.78 | 49.23 | 49.23 | -0.88% | 7,183 |
| Apr 15, 2026 | 48.17 | 49.88 | 48.17 | 49.67 | 49.67 | 2.92% | 3,911 |
| Apr 14, 2026 | 47.54 | 48.51 | 47.53 | 48.26 | 48.26 | 4.59% | 3,904 |
| Apr 13, 2026 | 45.20 | 46.14 | 45.20 | 46.14 | 46.14 | 1.89% | 3,546 |
| Apr 10, 2026 | 45.48 | 45.48 | 45.08 | 45.28 | 45.28 | 0.01% | 897 |
| Apr 9, 2026 | 43.94 | 45.35 | 43.94 | 45.28 | 45.28 | 3.33% | 10,970 |
| Apr 8, 2026 | 44.22 | 44.22 | 43.53 | 43.82 | 43.82 | 5.90% | 724 |
| Apr 7, 2026 | 41.96 | 41.96 | 40.51 | 41.38 | 41.38 | -2.52% | 11,154 |
| Apr 6, 2026 | 41.93 | 42.46 | 41.74 | 42.45 | 42.45 | 1.54% | 4,269 |
| Apr 2, 2026 | 42.00 | 42.10 | 41.60 | 41.81 | 41.81 | -3.04% | 37,130 |
| Apr 1, 2026 | 42.79 | 43.45 | 42.79 | 43.12 | 43.12 | 1.57% | 1,667 |
| Mar 31, 2026 | 41.28 | 42.78 | 41.28 | 42.45 | 42.45 | 6.18% | 5,259 |
| Mar 30, 2026 | 40.80 | 40.80 | 39.98 | 39.98 | 39.98 | -0.08% | 2,760 |
| Mar 27, 2026 | 40.77 | 41.06 | 39.96 | 40.01 | 40.01 | -5.72% | 1,213 |
| Mar 26, 2026 | 43.02 | 44.10 | 42.44 | 42.44 | 42.44 | -3.41% | 3,734 |
| Mar 25, 2026 | 44.34 | 44.34 | 43.81 | 43.94 | 43.94 | 1.52% | 1,106 |
| Mar 24, 2026 | 43.29 | 43.59 | 43.09 | 43.28 | 43.17 | -0.95% | 998 |
| Mar 23, 2026 | 43.34 | 44.33 | 43.34 | 43.70 | 43.58 | 4.93% | 9,958 |
| Mar 20, 2026 | 42.10 | 42.11 | 41.29 | 41.64 | 41.53 | -3.72% | 10,720 |
| Mar 19, 2026 | 43.37 | 43.37 | 43.25 | 43.25 | 43.14 | -1.49% | 461 |
| Mar 18, 2026 | 45.18 | 45.19 | 43.90 | 43.90 | 43.79 | -4.64% | 1,487 |
| Mar 17, 2026 | 46.19 | 46.19 | 46.04 | 46.04 | 45.92 | 1.70% | 997 |
| Mar 16, 2026 | 44.95 | 45.73 | 44.95 | 45.27 | 45.15 | 2.36% | 10,161 |
| Mar 13, 2026 | 45.26 | 45.26 | 44.09 | 44.23 | 44.11 | -1.15% | 13,024 |
| Mar 12, 2026 | 46.00 | 46.01 | 44.74 | 44.74 | 44.62 | -4.58% | 4,204 |
| Mar 11, 2026 | 47.65 | 47.88 | 46.89 | 46.89 | 46.76 | -0.47% | 2,262 |
| Mar 10, 2026 | 48.00 | 48.00 | 47.11 | 47.11 | 46.98 | -0.37% | 4,180 |
| Mar 9, 2026 | 45.83 | 47.34 | 44.40 | 47.28 | 47.16 | 0.17% | 4,211 |
| Mar 6, 2026 | 46.98 | 47.37 | 46.98 | 47.20 | 47.08 | -3.57% | 866 |
| Mar 5, 2026 | 48.24 | 49.00 | 48.22 | 48.95 | 48.82 | 0.33% | 3,637 |
| Mar 4, 2026 | 47.86 | 48.96 | 47.65 | 48.79 | 48.66 | 3.57% | 3,376 |
| Mar 3, 2026 | 45.91 | 47.16 | 45.26 | 47.11 | 46.98 | -2.03% | 3,833 |
| Mar 2, 2026 | 47.00 | 48.26 | 47.00 | 48.08 | 47.96 | -2.38% | 1,606 |
| Feb 27, 2026 | 48.10 | 49.26 | 48.10 | 49.26 | 49.13 | -0.31% | 1,650 |
| Feb 26, 2026 | 49.41 | 49.50 | 49.41 | 49.41 | 49.28 | -0.17% | 1,152 |
| Feb 25, 2026 | 49.23 | 49.50 | 49.23 | 49.50 | 49.37 | 0.58% | 1,986 |
| Feb 24, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.08 | 3.32% | 1,517 |
| Feb 23, 2026 | 48.75 | 48.75 | 47.00 | 47.63 | 47.50 | -4.39% | 731 |
| Feb 20, 2026 | 49.48 | 49.82 | 49.35 | 49.82 | 49.69 | 2.07% | 2,622 |
| Feb 19, 2026 | 48.80 | 48.81 | 48.47 | 48.81 | 48.68 | -1.52% | 1,097 |
| Feb 18, 2026 | 49.87 | 49.97 | 49.38 | 49.56 | 49.43 | 1.85% | 3,808 |
| Feb 17, 2026 | 47.68 | 48.68 | 47.68 | 48.66 | 48.53 | -0.22% | 1,354 |
| Feb 13, 2026 | 48.47 | 49.58 | 48.47 | 48.77 | 48.64 | -0.15% | 2,895 |
| Feb 12, 2026 | 51.21 | 51.27 | 48.65 | 48.84 | 48.71 | -2.79% | 6,539 |