ProShares Ultra Consumer Discretionary (UCC)
NYSEARCA: UCC · Real-Time Price · USD
46.49
-1.85 (-3.82%)
At close: Jun 5, 2026, 4:00 PM EDT
46.49
0.00 (0.00%)
After-hours: Jun 5, 2026, 8:00 PM EDT
UCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 47.59 | 47.59 | 46.22 | 46.49 | 46.49 | -3.82% | 8,570 |
| Jun 4, 2026 | 48.33 | 48.44 | 48.16 | 48.34 | 48.34 | 0.91% | 3,611 |
| Jun 3, 2026 | 48.12 | 48.43 | 47.50 | 47.91 | 47.91 | -1.54% | 6,466 |
| Jun 2, 2026 | 48.27 | 49.11 | 47.87 | 48.65 | 48.65 | -1.20% | 5,635 |
| Jun 1, 2026 | 49.83 | 50.13 | 49.23 | 49.24 | 49.24 | -4.53% | 11,400 |
| May 29, 2026 | 52.67 | 52.67 | 51.54 | 51.58 | 51.58 | -1.76% | 9,431 |
| May 28, 2026 | 52.14 | 52.52 | 52.14 | 52.50 | 52.50 | 0.91% | 530 |
| May 27, 2026 | 52.34 | 52.53 | 51.77 | 52.03 | 52.03 | 3.43% | 7,837 |
| May 26, 2026 | 50.94 | 51.04 | 49.72 | 50.31 | 50.30 | 0.47% | 3,836 |
| May 22, 2026 | 50.21 | 50.49 | 50.07 | 50.07 | 50.07 | 0.76% | 930 |
| May 21, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 1.31% | 273 |
| May 20, 2026 | 47.70 | 49.05 | 47.70 | 49.05 | 49.05 | 5.20% | 645 |
| May 19, 2026 | 46.44 | 46.80 | 46.11 | 46.63 | 46.62 | -2.33% | 6,353 |
| May 18, 2026 | 48.08 | 48.08 | 47.43 | 47.74 | 47.74 | -0.42% | 870 |
| May 15, 2026 | 48.06 | 48.25 | 47.94 | 47.94 | 47.94 | -3.67% | 3,393 |
| May 14, 2026 | 50.08 | 50.46 | 49.74 | 49.76 | 49.76 | 0.17% | 1,746 |
| May 13, 2026 | 49.30 | 50.20 | 49.30 | 49.68 | 49.68 | 0.21% | 4,831 |
| May 12, 2026 | 49.75 | 49.76 | 48.90 | 49.57 | 49.57 | -1.49% | 6,029 |
| May 11, 2026 | 50.45 | 50.54 | 48.83 | 50.32 | 50.32 | -1.23% | 8,590 |
| May 8, 2026 | 51.37 | 51.88 | 50.95 | 50.95 | 50.95 | 0.34% | 2,024 |
| May 7, 2026 | 51.34 | 51.34 | 50.78 | 50.78 | 50.78 | -0.41% | 485 |
| May 6, 2026 | 50.61 | 51.38 | 50.61 | 50.98 | 50.98 | 3.04% | 5,563 |
| May 5, 2026 | 49.27 | 49.48 | 49.27 | 49.48 | 49.48 | 0.79% | 246 |
| May 4, 2026 | 49.85 | 50.40 | 49.09 | 49.09 | 49.09 | -1.47% | 1,341 |
| May 1, 2026 | 49.75 | 50.28 | 49.75 | 49.83 | 49.83 | 0.29% | 1,577 |
| Apr 30, 2026 | 48.37 | 49.93 | 48.37 | 49.69 | 49.69 | 2.67% | 3,542 |
| Apr 29, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -0.38% | 497 |
| Apr 28, 2026 | 48.91 | 48.91 | 48.44 | 48.58 | 48.58 | -1.60% | 1,674 |
| Apr 27, 2026 | 49.28 | 49.70 | 49.28 | 49.36 | 49.36 | -1.40% | 529 |
| 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% | 37,449 |
| 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% | 5,278 |
| 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 |