ProShares UltraShort Consumer Discretionary (SCC)
NYSEARCA: SCC · Real-Time Price · USD
14.76
+0.24 (1.65%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.63 | 14.76 | 14.63 | 14.76 | 14.76 | 1.69% | 66,747 |
| Apr 27, 2026 | 14.46 | 14.66 | 14.42 | 14.52 | 14.52 | 1.22% | 12,177 |
| Apr 24, 2026 | 14.56 | 14.56 | 14.30 | 14.34 | 14.34 | -1.50% | 8,519 |
| Apr 23, 2026 | 14.32 | 14.75 | 14.32 | 14.56 | 14.56 | 2.31% | 15,942 |
| Apr 22, 2026 | 14.18 | 14.32 | 14.07 | 14.23 | 14.23 | -0.21% | 11,790 |
| Apr 21, 2026 | 13.95 | 14.27 | 13.81 | 14.26 | 14.26 | 1.49% | 21,119 |
| Apr 20, 2026 | 13.94 | 14.26 | 13.94 | 14.05 | 14.05 | 1.10% | 14,610 |
| Apr 17, 2026 | 14.16 | 14.16 | 13.60 | 13.90 | 13.90 | -4.70% | 16,317 |
| Apr 16, 2026 | 14.50 | 14.65 | 14.44 | 14.58 | 14.58 | 1.02% | 6,079 |
| Apr 15, 2026 | 14.77 | 14.92 | 14.39 | 14.44 | 14.44 | -2.98% | 14,972 |
| Apr 14, 2026 | 15.29 | 15.29 | 14.80 | 14.88 | 14.88 | -4.37% | 40,386 |
| Apr 13, 2026 | 16.14 | 16.14 | 15.56 | 15.56 | 15.56 | -1.83% | 16,553 |
| Apr 10, 2026 | 15.98 | 16.35 | 15.71 | 15.85 | 15.85 | -0.31% | 15,521 |
| Apr 9, 2026 | 16.58 | 16.58 | 15.84 | 15.90 | 15.90 | -3.28% | 21,608 |
| Apr 8, 2026 | 15.94 | 16.60 | 15.63 | 16.44 | 16.44 | -5.74% | 50,791 |
| Apr 7, 2026 | 17.42 | 17.82 | 17.42 | 17.44 | 17.44 | 2.27% | 28,619 |
| Apr 6, 2026 | 17.27 | 17.31 | 17.00 | 17.05 | 17.05 | -1.45% | 25,727 |
| Apr 2, 2026 | 17.57 | 17.67 | 16.94 | 17.31 | 17.30 | 3.01% | 34,010 |
| Apr 1, 2026 | 16.89 | 16.96 | 16.56 | 16.80 | 16.80 | -1.64% | 28,076 |
| Mar 31, 2026 | 17.80 | 17.80 | 16.90 | 17.08 | 17.08 | -6.15% | 65,658 |
| Mar 30, 2026 | 17.81 | 18.30 | 17.67 | 18.20 | 18.20 | 0.39% | 64,222 |
| Mar 27, 2026 | 17.50 | 18.24 | 17.45 | 18.13 | 18.13 | 5.53% | 45,286 |
| Mar 26, 2026 | 16.96 | 17.18 | 16.60 | 17.18 | 17.18 | 3.46% | 19,898 |
| Mar 25, 2026 | 16.35 | 16.73 | 16.22 | 16.61 | 16.61 | -2.14% | 38,222 |
| Mar 24, 2026 | 17.01 | 17.11 | 16.77 | 16.97 | 16.92 | 0.83% | 86,481 |
| Mar 23, 2026 | 16.77 | 16.96 | 16.38 | 16.83 | 16.78 | -4.78% | 46,687 |
| Mar 20, 2026 | 17.26 | 17.84 | 17.19 | 17.67 | 17.62 | 3.79% | 60,404 |
| Mar 19, 2026 | 17.20 | 17.28 | 16.89 | 17.03 | 16.98 | 1.54% | 70,085 |
| Mar 18, 2026 | 16.33 | 16.82 | 16.13 | 16.77 | 16.72 | 4.56% | 59,891 |
| Mar 17, 2026 | 15.97 | 16.08 | 15.92 | 16.04 | 15.99 | -1.63% | 9,596 |
| Mar 16, 2026 | 16.55 | 16.55 | 16.12 | 16.31 | 16.26 | -2.42% | 18,012 |
| Mar 13, 2026 | 16.34 | 16.74 | 16.30 | 16.71 | 16.66 | 1.09% | 30,574 |
| Mar 12, 2026 | 15.92 | 16.54 | 15.92 | 16.53 | 16.48 | 4.64% | 50,477 |
| Mar 11, 2026 | 15.76 | 15.91 | 15.47 | 15.80 | 15.75 | 0.46% | 33,436 |
| Mar 10, 2026 | 15.63 | 15.77 | 15.36 | 15.73 | 15.68 | 0.59% | 14,935 |
| Mar 9, 2026 | 16.13 | 16.61 | 15.60 | 15.63 | 15.59 | -0.27% | 109,662 |
| Mar 6, 2026 | 15.73 | 15.83 | 15.54 | 15.68 | 15.63 | 3.61% | 41,801 |
| Mar 5, 2026 | 15.20 | 15.36 | 15.01 | 15.13 | 15.09 | -0.26% | 12,736 |
| Mar 4, 2026 | 15.66 | 15.66 | 15.09 | 15.17 | 15.13 | -3.51% | 23,830 |
| Mar 3, 2026 | 16.09 | 16.34 | 15.64 | 15.72 | 15.67 | 2.09% | 17,941 |
| Mar 2, 2026 | 15.72 | 15.72 | 15.37 | 15.40 | 15.35 | 2.24% | 10,188 |
| Feb 27, 2026 | 15.34 | 15.34 | 15.06 | 15.06 | 15.02 | 0.47% | 5,573 |
| Feb 26, 2026 | 14.88 | 15.20 | 14.85 | 14.99 | 14.95 | 0.12% | 12,580 |
| Feb 25, 2026 | 14.93 | 15.12 | 14.93 | 14.97 | 14.93 | -0.54% | 15,156 |
| Feb 24, 2026 | 15.32 | 15.38 | 14.84 | 15.05 | 15.01 | -3.23% | 11,453 |
| Feb 23, 2026 | 15.10 | 15.79 | 15.10 | 15.56 | 15.51 | 4.34% | 45,572 |
| Feb 20, 2026 | 15.41 | 15.41 | 14.88 | 14.91 | 14.87 | -1.86% | 60,744 |
| Feb 19, 2026 | 15.23 | 15.35 | 15.13 | 15.19 | 15.15 | 1.42% | 8,927 |
| Feb 18, 2026 | 15.33 | 15.33 | 14.81 | 14.98 | 14.94 | -1.83% | 13,277 |
| Feb 17, 2026 | 15.39 | 15.63 | 15.24 | 15.26 | 15.22 | 0.15% | 44,557 |
| Feb 13, 2026 | 15.34 | 15.34 | 15.00 | 15.24 | 15.19 | 0.11% | 8,597 |
| Feb 12, 2026 | 14.64 | 15.26 | 14.64 | 15.22 | 15.18 | 3.03% | 45,811 |
| Feb 11, 2026 | 14.53 | 14.81 | 14.53 | 14.77 | 14.73 | 0.76% | 2,628 |
| Feb 10, 2026 | 14.86 | 14.86 | 14.44 | 14.66 | 14.62 | -1.28% | 12,388 |
| Feb 9, 2026 | 15.00 | 15.12 | 14.75 | 14.85 | 14.81 | 0.81% | 18,558 |
| Feb 6, 2026 | 16.39 | 16.39 | 14.72 | 14.73 | 14.69 | -0.61% | 126,090 |
| Feb 5, 2026 | 14.64 | 14.94 | 14.56 | 14.82 | 14.78 | 4.34% | 11,926 |
| Feb 4, 2026 | 14.01 | 14.36 | 13.97 | 14.20 | 14.16 | 1.33% | 14,115 |
| Feb 3, 2026 | 13.64 | 14.20 | 13.64 | 14.02 | 13.98 | 1.79% | 7,910 |
| Feb 2, 2026 | 14.17 | 14.17 | 13.68 | 13.77 | 13.73 | -1.22% | 5,262 |
| Jan 30, 2026 | 13.96 | 13.97 | 13.78 | 13.94 | 13.90 | -0.07% | 3,074 |
| Jan 29, 2026 | 13.68 | 14.12 | 13.68 | 13.95 | 13.91 | 1.26% | 4,102 |
| Jan 28, 2026 | 13.55 | 13.78 | 13.41 | 13.78 | 13.74 | 1.29% | 1,195 |
| Jan 27, 2026 | 13.82 | 13.82 | 13.57 | 13.60 | 13.56 | -0.46% | 3,030 |
| Jan 26, 2026 | 13.45 | 13.66 | 13.45 | 13.66 | 13.62 | 1.13% | 2,253 |
| Jan 23, 2026 | 13.60 | 13.90 | 13.51 | 13.51 | 13.47 | -0.66% | 5,715 |
| Jan 22, 2026 | 13.61 | 13.76 | 13.50 | 13.60 | 13.56 | -1.95% | 2,976 |
| Jan 21, 2026 | 14.41 | 14.41 | 13.79 | 13.87 | 13.83 | -3.81% | 12,193 |
| Jan 20, 2026 | 14.23 | 14.46 | 14.11 | 14.42 | 14.38 | 5.26% | 22,090 |
| Jan 16, 2026 | 13.64 | 13.79 | 13.64 | 13.70 | 13.66 | 0.63% | 4,000 |
| Jan 15, 2026 | 13.63 | 13.63 | 13.51 | 13.61 | 13.58 | -0.65% | 2,726 |
| Jan 14, 2026 | 13.50 | 13.83 | 13.46 | 13.70 | 13.66 | 3.26% | 9,872 |
| Jan 13, 2026 | 13.24 | 13.35 | 13.24 | 13.27 | 13.23 | 0.38% | 2,941 |
| Jan 12, 2026 | 13.32 | 13.45 | 13.12 | 13.22 | 13.18 | 0.04% | 4,617 |
| Jan 9, 2026 | 13.58 | 13.58 | 13.22 | 13.22 | 13.18 | -2.52% | 3,627 |
| Jan 8, 2026 | 14.14 | 14.14 | 13.51 | 13.56 | 13.52 | -3.19% | 1,614 |
| Jan 7, 2026 | 13.87 | 14.00 | 13.73 | 14.00 | 13.96 | 0.34% | 3,253 |
| Jan 6, 2026 | 14.31 | 14.31 | 13.96 | 13.96 | 13.92 | -1.32% | 3,279 |
| Jan 5, 2026 | 14.43 | 14.43 | 13.97 | 14.14 | 14.10 | -3.33% | 15,791 |
| Jan 2, 2026 | 14.15 | 14.64 | 14.03 | 14.63 | 14.59 | 2.02% | 16,619 |
| Dec 31, 2025 | 14.20 | 14.34 | 14.20 | 14.34 | 14.30 | 1.62% | 9,734 |
| Dec 30, 2025 | 14.06 | 14.11 | 14.04 | 14.11 | 14.07 | 0.69% | 4,727 |
| Dec 29, 2025 | 13.78 | 14.02 | 13.78 | 14.02 | 13.98 | 2.05% | 11,982 |
| Dec 26, 2025 | 13.58 | 13.77 | 13.57 | 13.73 | 13.69 | 1.13% | 2,439 |
| Dec 24, 2025 | 13.73 | 13.73 | 13.58 | 13.58 | 13.54 | -1.90% | 6,799 |
| Dec 23, 2025 | 13.81 | 13.90 | 13.81 | 13.84 | 13.65 | 0.24% | 4,185 |
| Dec 22, 2025 | 13.78 | 13.83 | 13.70 | 13.81 | 13.62 | -0.95% | 14,975 |
| Dec 19, 2025 | 13.85 | 13.94 | 13.85 | 13.94 | 13.75 | 0.78% | 16,295 |
| Dec 18, 2025 | 13.82 | 13.88 | 13.54 | 13.84 | 13.64 | -2.94% | 25,986 |
| Dec 17, 2025 | 13.91 | 14.25 | 13.79 | 14.25 | 14.06 | 2.33% | 4,207 |
| Dec 16, 2025 | 13.90 | 14.13 | 13.88 | 13.93 | 13.74 | -0.29% | 8,523 |
| Dec 15, 2025 | 13.96 | 14.03 | 13.88 | 13.97 | 13.78 | -1.54% | 6,234 |
| Dec 12, 2025 | 14.12 | 14.42 | 14.12 | 14.19 | 13.99 | -1.13% | 7,889 |
| Dec 11, 2025 | 14.53 | 14.53 | 14.31 | 14.35 | 14.15 | -0.53% | 16,080 |
| Dec 10, 2025 | 14.73 | 14.77 | 14.31 | 14.43 | 14.23 | -3.01% | 11,244 |
| Dec 9, 2025 | 14.92 | 14.93 | 14.78 | 14.88 | 14.67 | -0.11% | 13,717 |
| Dec 8, 2025 | 14.81 | 14.89 | 14.81 | 14.89 | 14.69 | 3.12% | 3,594 |
| Dec 5, 2025 | 14.49 | 14.49 | 14.39 | 14.44 | 14.24 | -1.12% | 2,878 |
| Dec 4, 2025 | 14.55 | 14.67 | 14.46 | 14.61 | 14.40 | 0.82% | 3,448 |
| Dec 3, 2025 | 14.60 | 14.60 | 14.42 | 14.49 | 14.29 | -1.96% | 14,289 |