ProShares UltraShort Consumer Discretionary (SCC)
NYSEARCA: SCC · Real-Time Price · USD
15.13
-0.04 (-0.27%)
Mar 5, 2026, 4:00 PM EST - Market closed
SCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.20 | 15.36 | 15.01 | 15.13 | 15.13 | -0.26% | 12,736 |
| Mar 4, 2026 | 15.66 | 15.66 | 15.09 | 15.17 | 15.17 | -3.51% | 23,799 |
| Mar 3, 2026 | 16.09 | 16.34 | 15.64 | 15.72 | 15.72 | 2.09% | 17,941 |
| Mar 2, 2026 | 15.72 | 15.72 | 15.37 | 15.40 | 15.40 | 2.24% | 10,108 |
| Feb 27, 2026 | 15.34 | 15.34 | 15.06 | 15.06 | 15.06 | 0.47% | 5,563 |
| Feb 26, 2026 | 14.88 | 15.20 | 14.85 | 14.99 | 14.99 | 0.12% | 12,580 |
| Feb 25, 2026 | 14.93 | 15.12 | 14.93 | 14.97 | 14.97 | -0.54% | 15,156 |
| Feb 24, 2026 | 15.32 | 15.38 | 14.84 | 15.05 | 15.05 | -3.23% | 11,453 |
| Feb 23, 2026 | 15.10 | 15.79 | 15.10 | 15.56 | 15.56 | 4.34% | 45,572 |
| Feb 20, 2026 | 15.41 | 15.41 | 14.88 | 14.91 | 14.91 | -1.86% | 60,744 |
| Feb 19, 2026 | 15.23 | 15.35 | 15.13 | 15.19 | 15.19 | 1.42% | 8,902 |
| Feb 18, 2026 | 15.33 | 15.33 | 14.81 | 14.98 | 14.98 | -1.83% | 13,277 |
| Feb 17, 2026 | 15.39 | 15.63 | 15.24 | 15.26 | 15.26 | 0.15% | 44,557 |
| Feb 13, 2026 | 15.34 | 15.34 | 15.00 | 15.24 | 15.24 | 0.11% | 8,595 |
| Feb 12, 2026 | 14.64 | 15.26 | 14.64 | 15.22 | 15.22 | 3.03% | 45,811 |
| Feb 11, 2026 | 14.53 | 14.81 | 14.53 | 14.77 | 14.77 | 0.76% | 2,628 |
| Feb 10, 2026 | 14.86 | 14.86 | 14.44 | 14.66 | 14.66 | -1.28% | 12,388 |
| Feb 9, 2026 | 15.00 | 15.12 | 14.75 | 14.85 | 14.85 | 0.81% | 18,558 |
| Feb 6, 2026 | 16.39 | 16.39 | 14.72 | 14.73 | 14.73 | -0.61% | 125,090 |
| Feb 5, 2026 | 14.64 | 14.94 | 14.56 | 14.82 | 14.82 | 4.34% | 11,925 |
| Feb 4, 2026 | 14.01 | 14.36 | 13.97 | 14.20 | 14.20 | 1.33% | 14,115 |
| Feb 3, 2026 | 13.64 | 14.20 | 13.64 | 14.02 | 14.02 | 1.79% | 7,910 |
| Feb 2, 2026 | 14.17 | 14.17 | 13.68 | 13.77 | 13.77 | -1.22% | 3,780 |
| Jan 30, 2026 | 13.96 | 13.97 | 13.78 | 13.94 | 13.94 | -0.07% | 3,074 |
| Jan 29, 2026 | 13.68 | 14.12 | 13.68 | 13.95 | 13.95 | 1.26% | 4,102 |
| Jan 28, 2026 | 13.55 | 13.78 | 13.41 | 13.78 | 13.78 | 1.29% | 1,195 |
| Jan 27, 2026 | 13.82 | 13.82 | 13.57 | 13.60 | 13.60 | -0.46% | 3,030 |
| Jan 26, 2026 | 13.45 | 13.66 | 13.45 | 13.66 | 13.66 | 1.13% | 2,253 |
| Jan 23, 2026 | 13.60 | 13.90 | 13.51 | 13.51 | 13.51 | -0.66% | 5,715 |
| Jan 22, 2026 | 13.61 | 13.76 | 13.50 | 13.60 | 13.60 | -1.95% | 2,975 |
| Jan 21, 2026 | 14.41 | 14.41 | 13.79 | 13.87 | 13.87 | -3.81% | 12,193 |
| Jan 20, 2026 | 14.23 | 14.46 | 14.11 | 14.42 | 14.42 | 5.26% | 22,090 |
| Jan 16, 2026 | 13.64 | 13.79 | 13.64 | 13.70 | 13.70 | 0.63% | 4,000 |
| Jan 15, 2026 | 13.63 | 13.63 | 13.51 | 13.61 | 13.61 | -0.65% | 2,704 |
| Jan 14, 2026 | 13.50 | 13.83 | 13.46 | 13.70 | 13.70 | 3.26% | 9,690 |
| Jan 13, 2026 | 13.24 | 13.35 | 13.24 | 13.27 | 13.27 | 0.38% | 2,941 |
| Jan 12, 2026 | 13.32 | 13.45 | 13.12 | 13.22 | 13.22 | 0.04% | 4,617 |
| Jan 9, 2026 | 13.58 | 13.58 | 13.22 | 13.22 | 13.22 | -2.52% | 3,627 |
| Jan 8, 2026 | 14.14 | 14.14 | 13.51 | 13.56 | 13.56 | -3.19% | 1,614 |
| Jan 7, 2026 | 13.87 | 14.00 | 13.73 | 14.00 | 14.00 | 0.34% | 3,253 |
| Jan 6, 2026 | 14.31 | 14.31 | 13.96 | 13.96 | 13.96 | -1.32% | 3,159 |
| Jan 5, 2026 | 14.43 | 14.43 | 13.97 | 14.14 | 14.14 | -3.33% | 15,791 |
| Jan 2, 2026 | 14.15 | 14.64 | 14.03 | 14.63 | 14.63 | 2.02% | 16,591 |
| Dec 31, 2025 | 14.20 | 14.34 | 14.20 | 14.34 | 14.34 | 1.62% | 9,734 |
| Dec 30, 2025 | 14.06 | 14.11 | 14.04 | 14.11 | 14.11 | 0.69% | 4,727 |
| Dec 29, 2025 | 13.78 | 14.02 | 13.78 | 14.02 | 14.02 | 2.05% | 11,482 |
| Dec 26, 2025 | 13.58 | 13.77 | 13.57 | 13.73 | 13.73 | 1.13% | 2,439 |
| Dec 24, 2025 | 13.73 | 13.73 | 13.58 | 13.58 | 13.58 | -1.90% | 6,799 |
| Dec 23, 2025 | 13.81 | 13.90 | 13.81 | 13.84 | 13.69 | 0.24% | 4,185 |
| Dec 22, 2025 | 13.78 | 13.83 | 13.70 | 13.81 | 13.66 | -0.95% | 14,975 |
| Dec 19, 2025 | 13.85 | 13.94 | 13.85 | 13.94 | 13.79 | 0.78% | 16,295 |
| Dec 18, 2025 | 13.82 | 13.88 | 13.54 | 13.84 | 13.68 | -2.94% | 25,986 |
| Dec 17, 2025 | 13.91 | 14.25 | 13.79 | 14.25 | 14.10 | 2.33% | 4,207 |
| Dec 16, 2025 | 13.90 | 14.13 | 13.88 | 13.93 | 13.78 | -0.29% | 8,523 |
| Dec 15, 2025 | 13.96 | 14.03 | 13.88 | 13.97 | 13.82 | -1.54% | 6,234 |
| Dec 12, 2025 | 14.12 | 14.42 | 14.12 | 14.19 | 14.03 | -1.13% | 7,889 |
| Dec 11, 2025 | 14.53 | 14.53 | 14.31 | 14.35 | 14.19 | -0.53% | 16,080 |
| Dec 10, 2025 | 14.73 | 14.77 | 14.31 | 14.43 | 14.27 | -3.01% | 11,244 |
| Dec 9, 2025 | 14.92 | 14.93 | 14.78 | 14.88 | 14.71 | -0.11% | 13,717 |
| Dec 8, 2025 | 14.81 | 14.89 | 14.81 | 14.89 | 14.73 | 3.12% | 3,594 |
| Dec 5, 2025 | 14.49 | 14.49 | 14.39 | 14.44 | 14.28 | -1.12% | 2,878 |
| Dec 4, 2025 | 14.55 | 14.67 | 14.46 | 14.61 | 14.44 | 0.82% | 3,448 |
| Dec 3, 2025 | 14.60 | 14.60 | 14.42 | 14.49 | 14.33 | -1.96% | 14,289 |
| Dec 2, 2025 | 14.65 | 14.89 | 14.65 | 14.78 | 14.61 | -0.22% | 5,133 |
| Dec 1, 2025 | 15.03 | 15.03 | 14.62 | 14.81 | 14.64 | 0.17% | 21,483 |
| Nov 28, 2025 | 14.84 | 14.86 | 14.76 | 14.78 | 14.62 | -1.30% | 6,526 |
| Nov 26, 2025 | 15.11 | 15.17 | 14.90 | 14.98 | 14.81 | -1.21% | 5,502 |
| Nov 25, 2025 | 15.75 | 15.87 | 15.14 | 15.16 | 14.99 | -4.12% | 21,192 |
| Nov 24, 2025 | 16.08 | 16.08 | 15.64 | 15.81 | 15.64 | -2.52% | 12,448 |
| Nov 21, 2025 | 16.80 | 16.80 | 16.01 | 16.22 | 16.04 | -4.01% | 45,606 |
| Nov 20, 2025 | 15.96 | 16.90 | 15.73 | 16.90 | 16.71 | 2.88% | 25,320 |
| Nov 19, 2025 | 16.30 | 16.59 | 16.24 | 16.42 | 16.24 | 0.29% | 6,891 |
| Nov 18, 2025 | 16.06 | 16.52 | 15.92 | 16.38 | 16.20 | 3.46% | 21,953 |
| Nov 17, 2025 | 15.63 | 15.98 | 15.37 | 15.83 | 15.65 | 1.90% | 14,271 |
| Nov 14, 2025 | 15.65 | 15.82 | 15.28 | 15.53 | 15.36 | 0.98% | 17,654 |
| Nov 13, 2025 | 14.82 | 15.38 | 14.82 | 15.38 | 15.21 | 4.98% | 6,931 |
| Nov 12, 2025 | 14.30 | 14.65 | 14.30 | 14.65 | 14.49 | 1.52% | 8,063 |
| Nov 11, 2025 | 14.47 | 14.59 | 14.43 | 14.43 | 14.27 | -0.52% | 4,589 |
| Nov 10, 2025 | 14.53 | 14.70 | 14.46 | 14.51 | 14.35 | -2.60% | 26,056 |
| Nov 7, 2025 | 15.10 | 15.25 | 14.82 | 14.90 | 14.73 | -0.17% | 35,638 |
| Nov 6, 2025 | 14.43 | 15.07 | 14.43 | 14.92 | 14.76 | 4.58% | 50,610 |
| Nov 5, 2025 | 14.59 | 14.69 | 14.23 | 14.27 | 14.11 | -2.40% | 14,749 |
| Nov 4, 2025 | 14.42 | 14.63 | 14.36 | 14.62 | 14.46 | 3.29% | 91,661 |
| Nov 3, 2025 | 14.22 | 14.22 | 14.07 | 14.16 | 14.00 | -1.73% | 19,285 |
| Oct 31, 2025 | 14.44 | 14.56 | 14.24 | 14.40 | 14.25 | -5.30% | 13,289 |
| Oct 30, 2025 | 14.83 | 15.21 | 14.80 | 15.21 | 15.04 | 4.55% | 29,917 |
| Oct 29, 2025 | 14.38 | 14.61 | 14.32 | 14.55 | 14.39 | 1.81% | 6,859 |
| Oct 28, 2025 | 14.31 | 14.31 | 14.14 | 14.29 | 14.13 | 0.18% | 12,235 |
| Oct 27, 2025 | 14.39 | 14.46 | 14.21 | 14.26 | 14.11 | -2.91% | 9,697 |
| Oct 24, 2025 | 14.42 | 14.69 | 14.42 | 14.69 | 14.53 | 0.47% | 4,252 |
| Oct 23, 2025 | 15.04 | 15.07 | 14.62 | 14.62 | 14.46 | -0.79% | 5,080 |
| Oct 22, 2025 | 14.58 | 14.85 | 14.58 | 14.74 | 14.58 | 1.85% | 13,488 |
| Oct 21, 2025 | 14.73 | 14.74 | 14.40 | 14.47 | 14.31 | -2.55% | 12,470 |
| Oct 20, 2025 | 14.92 | 14.99 | 14.84 | 14.85 | 14.69 | -1.63% | 19,774 |
| Oct 17, 2025 | 15.45 | 15.45 | 15.06 | 15.10 | 14.93 | -1.67% | 17,055 |
| Oct 16, 2025 | 15.09 | 15.58 | 14.99 | 15.35 | 15.19 | 1.64% | 12,025 |
| Oct 15, 2025 | 14.92 | 15.29 | 14.80 | 15.11 | 14.94 | 0.01% | 14,645 |
| Oct 14, 2025 | 15.48 | 15.65 | 14.93 | 15.11 | 14.94 | -0.33% | 18,903 |
| Oct 13, 2025 | 15.67 | 15.67 | 15.11 | 15.16 | 14.99 | -4.37% | 15,710 |
| Oct 10, 2025 | 15.09 | 15.85 | 14.93 | 15.85 | 15.67 | 5.50% | 28,952 |