ProShares UltraShort Consumer Discretionary (SCC)
NYSEARCA: SCC · Real-Time Price · USD
9.42
-1.04 (-9.90%)
At close: May 12, 2025, 4:00 PM
9.42
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.29 | 9.63 | 9.29 | 9.42 | 9.42 | -9.90% | 141,162 |
| May 9, 2025 | 10.51 | 10.53 | 10.31 | 10.45 | 10.45 | -0.77% | 45,881 |
| May 8, 2025 | 10.64 | 10.71 | 10.32 | 10.53 | 10.53 | -2.49% | 59,307 |
| May 7, 2025 | 10.88 | 10.98 | 10.70 | 10.80 | 10.80 | -1.64% | 14,879 |
| May 6, 2025 | 10.94 | 11.05 | 10.81 | 10.98 | 10.98 | 1.76% | 46,652 |
| May 5, 2025 | 10.66 | 10.80 | 10.66 | 10.79 | 10.79 | 2.28% | 13,190 |
| May 2, 2025 | 10.56 | 10.76 | 10.44 | 10.55 | 10.55 | -3.04% | 25,729 |
| May 1, 2025 | 10.91 | 10.91 | 10.49 | 10.88 | 10.88 | -1.09% | 37,330 |
| Apr 30, 2025 | 11.38 | 11.58 | 10.96 | 11.00 | 11.00 | 2.23% | 80,201 |
| Apr 29, 2025 | 11.15 | 11.39 | 10.75 | 10.76 | 10.76 | -1.47% | 50,290 |
| Apr 28, 2025 | 10.91 | 11.21 | 10.70 | 10.92 | 10.92 | - | 50,487 |
| Apr 25, 2025 | 11.31 | 11.40 | 10.92 | 10.92 | 10.92 | -3.53% | 74,642 |
| Apr 24, 2025 | 11.88 | 11.88 | 11.31 | 11.32 | 11.32 | -3.66% | 113,052 |
| Apr 23, 2025 | 11.39 | 11.84 | 11.17 | 11.75 | 11.75 | -4.86% | 81,861 |
| Apr 22, 2025 | 12.93 | 12.93 | 12.09 | 12.35 | 12.35 | -6.23% | 287,996 |
| Apr 21, 2025 | 12.96 | 13.50 | 12.91 | 13.17 | 13.17 | 5.28% | 89,624 |
| Apr 17, 2025 | 12.55 | 12.72 | 12.36 | 12.51 | 12.51 | -1.34% | 53,803 |
| Apr 16, 2025 | 12.37 | 12.95 | 12.09 | 12.68 | 12.68 | 5.40% | 101,835 |
| Apr 15, 2025 | 11.85 | 12.18 | 11.78 | 12.03 | 12.03 | 1.26% | 59,783 |
| Apr 14, 2025 | 11.66 | 12.15 | 11.49 | 11.88 | 11.88 | -0.67% | 53,681 |
| Apr 11, 2025 | 12.16 | 12.66 | 11.90 | 11.96 | 11.96 | -1.73% | 155,314 |
| Apr 10, 2025 | 11.78 | 12.78 | 11.78 | 12.17 | 12.17 | 6.75% | 139,809 |
| Apr 9, 2025 | 14.65 | 14.65 | 11.14 | 11.40 | 11.40 | -20.94% | 188,740 |
| Apr 8, 2025 | 12.86 | 14.76 | 12.56 | 14.42 | 14.42 | 4.95% | 70,125 |
| Apr 7, 2025 | 14.59 | 14.85 | 12.47 | 13.74 | 13.74 | 2.31% | 167,131 |
| Apr 4, 2025 | 13.11 | 13.52 | 12.62 | 13.43 | 13.43 | 9.10% | 130,081 |
| Apr 3, 2025 | 12.44 | 12.44 | 11.91 | 12.31 | 12.31 | 11.91% | 251,597 |
| Apr 2, 2025 | 11.77 | 11.77 | 10.90 | 11.00 | 11.00 | -4.01% | 177,487 |
| Apr 1, 2025 | 12.35 | 12.35 | 11.29 | 11.46 | 11.46 | -2.80% | 51,357 |
| Mar 31, 2025 | 13.35 | 13.35 | 11.63 | 11.79 | 11.79 | 0.17% | 90,611 |
| Mar 28, 2025 | 11.27 | 11.79 | 11.24 | 11.77 | 11.77 | 6.56% | 84,913 |
| Mar 27, 2025 | 11.19 | 11.19 | 10.71 | 11.05 | 11.05 | -0.09% | 28,599 |
| Mar 26, 2025 | 10.81 | 11.16 | 10.81 | 11.06 | 11.06 | 2.31% | 60,354 |
| Mar 25, 2025 | 10.90 | 11.06 | 10.81 | 10.81 | 10.77 | -1.51% | 31,908 |
| Mar 24, 2025 | 12.23 | 12.23 | 10.95 | 10.97 | 10.93 | -8.19% | 113,165 |
| Mar 21, 2025 | 12.49 | 12.49 | 11.90 | 11.95 | 11.91 | -0.01% | 68,080 |
| Mar 20, 2025 | 11.96 | 12.03 | 11.66 | 11.95 | 11.91 | 0.56% | 25,781 |
| Mar 19, 2025 | 12.47 | 12.47 | 11.54 | 11.88 | 11.84 | -3.81% | 75,479 |
| Mar 18, 2025 | 12.21 | 12.44 | 12.17 | 12.36 | 12.31 | 3.81% | 61,392 |
| Mar 17, 2025 | 12.11 | 12.11 | 11.80 | 11.90 | 11.86 | -0.48% | 36,049 |
| Mar 14, 2025 | 12.06 | 12.30 | 11.96 | 11.96 | 11.92 | -4.09% | 106,219 |
| Mar 13, 2025 | 11.98 | 12.58 | 11.98 | 12.47 | 12.43 | 4.92% | 107,516 |
| Mar 12, 2025 | 11.68 | 12.14 | 11.54 | 11.89 | 11.85 | -0.88% | 60,561 |
| Mar 11, 2025 | 11.89 | 12.25 | 11.62 | 11.99 | 11.95 | 1.61% | 95,446 |
| Mar 10, 2025 | 11.37 | 11.96 | 11.28 | 11.80 | 11.76 | 6.98% | 157,966 |
| Mar 7, 2025 | 11.13 | 11.55 | 10.92 | 11.03 | 10.99 | 0.46% | 81,908 |
| Mar 6, 2025 | 11.10 | 11.10 | 10.60 | 10.98 | 10.94 | 5.48% | 84,261 |
| Mar 5, 2025 | 11.11 | 11.11 | 10.38 | 10.41 | 10.38 | -3.12% | 74,149 |
| Mar 4, 2025 | 10.90 | 11.00 | 10.36 | 10.75 | 10.71 | 2.53% | 58,724 |
| Mar 3, 2025 | 9.73 | 10.55 | 9.73 | 10.48 | 10.45 | 4.80% | 53,699 |