ProShares Ultra Consumer Discretionary (UCC)
NYSEARCA: UCC · Real-Time Price · USD
49.53
-0.35 (-0.70%)
Aug 15, 2025, 4:00 PM - Market closed
UCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 49.79 | 49.79 | 49.35 | 49.53 | 49.53 | -0.71% | 4,016 |
| Aug 14, 2025 | 49.46 | 49.88 | 49.34 | 49.88 | 49.88 | -0.22% | 7,351 |
| Aug 13, 2025 | 49.35 | 49.99 | 49.35 | 49.99 | 49.99 | 2.80% | 2,238 |
| Aug 12, 2025 | 48.00 | 48.71 | 48.00 | 48.63 | 48.63 | 2.16% | 2,873 |
| Aug 11, 2025 | 47.89 | 47.89 | 47.49 | 47.60 | 47.60 | 0.51% | 2,756 |
| Aug 8, 2025 | 47.43 | 47.64 | 47.26 | 47.36 | 47.36 | 0.42% | 2,060 |
| Aug 7, 2025 | 47.60 | 47.63 | 46.59 | 47.17 | 47.17 | -0.21% | 3,918 |
| Aug 6, 2025 | 46.04 | 47.27 | 46.04 | 47.27 | 47.27 | 3.99% | 12,404 |
| Aug 5, 2025 | 45.71 | 45.71 | 45.28 | 45.45 | 45.45 | 0.28% | 1,806 |
| Aug 4, 2025 | 44.93 | 45.32 | 44.66 | 45.32 | 45.32 | 2.36% | 985 |
| Aug 1, 2025 | 44.80 | 44.80 | 43.84 | 44.28 | 44.28 | -4.81% | 9,890 |
| Jul 31, 2025 | 47.57 | 47.84 | 46.52 | 46.52 | 46.52 | -1.49% | 2,317 |
| Jul 30, 2025 | 47.99 | 47.99 | 46.99 | 47.22 | 47.22 | -1.36% | 780 |
| Jul 29, 2025 | 48.03 | 48.03 | 47.84 | 47.87 | 47.87 | -1.57% | 376 |
| Jul 28, 2025 | 48.79 | 48.79 | 48.56 | 48.64 | 48.64 | 1.22% | 4,274 |
| Jul 25, 2025 | 47.30 | 48.06 | 47.30 | 48.05 | 48.05 | 1.68% | 13,933 |
| Jul 24, 2025 | 47.33 | 47.51 | 47.15 | 47.26 | 47.26 | -3.05% | 1,922 |
| Jul 23, 2025 | 48.47 | 48.75 | 48.47 | 48.74 | 48.74 | 0.61% | 1,221 |
| Jul 22, 2025 | 47.89 | 48.45 | 47.52 | 48.45 | 48.45 | 2.24% | 1,992 |
| Jul 21, 2025 | 47.36 | 47.74 | 47.34 | 47.39 | 47.39 | 0.91% | 7,152 |
| Jul 18, 2025 | 46.53 | 46.97 | 46.53 | 46.96 | 46.96 | 1.63% | 2,657 |
| Jul 17, 2025 | 45.97 | 46.22 | 45.97 | 46.21 | 46.21 | 0.76% | 874 |
| Jul 16, 2025 | 45.80 | 45.99 | 45.44 | 45.86 | 45.86 | 0.16% | 7,011 |
| Jul 15, 2025 | 46.24 | 46.24 | 45.78 | 45.78 | 45.78 | -2.56% | 613 |
| Jul 14, 2025 | 46.71 | 46.98 | 46.70 | 46.98 | 46.98 | 0.58% | 1,248 |
| Jul 11, 2025 | 46.23 | 46.83 | 46.23 | 46.71 | 46.71 | 0.11% | 1,047 |
| Jul 10, 2025 | 46.19 | 46.84 | 46.19 | 46.66 | 46.66 | 2.09% | 2,893 |
| Jul 9, 2025 | 45.44 | 45.71 | 45.32 | 45.71 | 45.71 | 1.18% | 1,799 |
| Jul 8, 2025 | 45.69 | 45.69 | 45.18 | 45.18 | 45.18 | -0.76% | 3,544 |
| Jul 7, 2025 | 45.54 | 45.54 | 45.08 | 45.52 | 45.52 | -2.61% | 639 |
| Jul 3, 2025 | 46.86 | 46.86 | 46.74 | 46.74 | 46.74 | 1.09% | 57,787 |
| Jul 2, 2025 | 46.11 | 46.24 | 46.11 | 46.24 | 46.24 | 1.14% | 6,499 |
| Jul 1, 2025 | 44.85 | 45.72 | 44.85 | 45.72 | 45.72 | 1.34% | 1,338 |
| Jun 30, 2025 | 45.11 | 45.15 | 45.08 | 45.12 | 45.12 | -0.85% | 1,046 |
| Jun 27, 2025 | 45.08 | 45.50 | 44.45 | 45.50 | 45.50 | 2.78% | 3,733 |
| Jun 26, 2025 | 43.53 | 44.29 | 43.53 | 44.27 | 44.27 | 2.08% | 1,297 |
| Jun 25, 2025 | 43.53 | 43.56 | 43.37 | 43.37 | 43.37 | -2.82% | 677 |
| Jun 24, 2025 | 44.90 | 44.93 | 44.32 | 44.63 | 44.50 | 1.20% | 5,302 |
| Jun 23, 2025 | 43.77 | 44.19 | 43.04 | 44.10 | 43.98 | 4.03% | 4,301 |
| Jun 20, 2025 | 42.47 | 42.58 | 42.20 | 42.39 | 42.27 | 0.06% | 1,653 |
| Jun 18, 2025 | 42.79 | 43.20 | 42.36 | 42.36 | 42.25 | -0.01% | 2,478 |
| Jun 17, 2025 | 43.46 | 43.47 | 42.23 | 42.37 | 42.25 | -3.26% | 1,558 |
| Jun 16, 2025 | 43.92 | 43.94 | 43.68 | 43.80 | 43.67 | 2.34% | 2,257 |
| Jun 13, 2025 | 43.08 | 43.78 | 42.69 | 42.79 | 42.68 | -2.11% | 1,174 |
| Jun 12, 2025 | 43.97 | 44.19 | 43.65 | 43.72 | 43.60 | -1.05% | 1,983 |
| Jun 11, 2025 | 45.24 | 45.24 | 43.96 | 44.18 | 44.06 | -1.53% | 2,495 |
| Jun 10, 2025 | 44.17 | 44.87 | 44.07 | 44.87 | 44.74 | 2.34% | 2,456 |
| Jun 9, 2025 | 42.72 | 43.84 | 42.41 | 43.84 | 43.72 | 1.44% | 7,443 |
| Jun 6, 2025 | 43.63 | 43.63 | 42.92 | 43.22 | 43.10 | 2.59% | 2,636 |
| Jun 5, 2025 | 44.12 | 44.44 | 41.42 | 42.13 | 42.02 | -5.07% | 7,547 |