ProShares Ultra Consumer Discretionary (UCC)
NYSEARCA: UCC · Real-Time Price · USD
52.62
+0.56 (1.07%)
At close: Dec 5, 2025, 4:00 PM EST
52.62
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
UCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.75 | 52.75 | 52.54 | 52.62 | 52.62 | 1.07% | 2,113 |
| Dec 4, 2025 | 51.91 | 52.06 | 51.91 | 52.06 | 52.06 | -0.81% | 571 |
| Dec 3, 2025 | 52.51 | 52.51 | 52.48 | 52.48 | 52.48 | 2.06% | 486 |
| Dec 2, 2025 | 51.46 | 51.46 | 51.42 | 51.42 | 51.42 | 0.13% | 550 |
| Dec 1, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | -0.10% | 170 |
| Nov 28, 2025 | 51.14 | 51.41 | 51.14 | 51.41 | 51.41 | 1.12% | 389 |
| Nov 26, 2025 | 50.94 | 50.94 | 50.77 | 50.84 | 50.84 | 1.31% | 1,566 |
| Nov 25, 2025 | 48.83 | 50.18 | 48.83 | 50.18 | 50.18 | 4.25% | 2,264 |
| Nov 24, 2025 | 47.77 | 48.48 | 47.77 | 48.14 | 48.14 | 2.88% | 1,658 |
| Nov 21, 2025 | 45.84 | 47.60 | 45.75 | 46.79 | 46.79 | 3.45% | 4,196 |
| Nov 20, 2025 | 47.87 | 48.38 | 45.23 | 45.23 | 45.23 | -2.58% | 2,788 |
| Nov 19, 2025 | 46.45 | 46.51 | 46.23 | 46.43 | 46.42 | -0.45% | 1,830 |
| Nov 18, 2025 | 46.68 | 47.20 | 46.41 | 46.63 | 46.63 | -3.42% | 2,973 |
| Nov 17, 2025 | 49.63 | 49.65 | 47.72 | 48.29 | 48.28 | -1.83% | 12,783 |
| Nov 14, 2025 | 48.70 | 49.95 | 48.57 | 49.19 | 49.19 | -0.92% | 3,601 |
| Nov 13, 2025 | 51.71 | 51.73 | 49.64 | 49.64 | 49.64 | -5.03% | 4,804 |
| Nov 12, 2025 | 53.09 | 53.09 | 52.27 | 52.27 | 52.27 | -1.47% | 1,604 |
| Nov 11, 2025 | 52.98 | 53.05 | 52.57 | 53.05 | 53.05 | 0.49% | 6,288 |
| Nov 10, 2025 | 52.33 | 52.80 | 52.33 | 52.79 | 52.79 | 2.65% | 1,487 |
| Nov 7, 2025 | 50.48 | 51.43 | 50.30 | 51.43 | 51.43 | 0.18% | 1,126 |
| Nov 6, 2025 | 53.14 | 53.14 | 51.05 | 51.34 | 51.34 | -4.65% | 3,077 |
| Nov 5, 2025 | 52.69 | 53.90 | 52.50 | 53.84 | 53.84 | 2.59% | 1,690 |
| Nov 4, 2025 | 52.77 | 53.55 | 52.39 | 52.48 | 52.48 | -3.44% | 13,580 |
| Nov 3, 2025 | 54.20 | 54.73 | 54.20 | 54.35 | 54.35 | 1.74% | 43,294 |
| Oct 31, 2025 | 53.04 | 53.74 | 53.04 | 53.42 | 53.42 | 5.14% | 5,630 |
| Oct 30, 2025 | 51.31 | 52.09 | 50.81 | 50.81 | 50.81 | -4.27% | 2,734 |
| Oct 29, 2025 | 53.60 | 53.88 | 52.56 | 53.07 | 53.07 | -1.68% | 6,988 |
| Oct 28, 2025 | 53.67 | 54.60 | 53.52 | 53.98 | 53.98 | -0.10% | 1,120 |
| Oct 27, 2025 | 53.62 | 54.24 | 53.62 | 54.04 | 54.03 | 3.18% | 4,840 |
| Oct 24, 2025 | 52.85 | 52.92 | 52.37 | 52.37 | 52.37 | -0.79% | 13,511 |
| Oct 23, 2025 | 51.46 | 52.84 | 51.39 | 52.79 | 52.78 | 0.89% | 4,736 |
| Oct 22, 2025 | 53.22 | 53.22 | 51.91 | 52.32 | 52.32 | -1.66% | 6,880 |
| Oct 21, 2025 | 52.39 | 53.50 | 52.30 | 53.20 | 53.20 | 2.39% | 6,355 |
| Oct 20, 2025 | 51.58 | 51.96 | 51.58 | 51.96 | 51.96 | 1.54% | 4,018 |
| Oct 17, 2025 | 50.37 | 51.18 | 50.37 | 51.17 | 51.17 | 1.85% | 3,981 |
| Oct 16, 2025 | 51.16 | 51.58 | 49.77 | 50.24 | 50.24 | -1.88% | 5,646 |
| Oct 15, 2025 | 51.77 | 51.99 | 50.46 | 51.20 | 51.20 | 0.18% | 14,020 |
| Oct 14, 2025 | 50.11 | 51.53 | 50.11 | 51.11 | 51.11 | 0.33% | 22,681 |
| Oct 13, 2025 | 50.06 | 50.95 | 49.54 | 50.95 | 50.95 | 4.39% | 66,509 |
| Oct 10, 2025 | 51.94 | 51.94 | 48.81 | 48.81 | 48.80 | -5.51% | 3,971 |
| Oct 9, 2025 | 51.04 | 51.65 | 51.04 | 51.65 | 51.65 | -1.05% | 1,245 |
| Oct 8, 2025 | 51.31 | 52.20 | 51.31 | 52.20 | 52.20 | 0.58% | 1,571 |
| Oct 7, 2025 | 53.49 | 53.49 | 51.89 | 51.90 | 51.90 | -3.42% | 7,038 |
| Oct 6, 2025 | 53.95 | 53.95 | 52.96 | 53.73 | 53.73 | 1.72% | 8,433 |
| Oct 3, 2025 | 53.93 | 53.93 | 52.49 | 52.83 | 52.83 | -1.37% | 2,418 |
| Oct 2, 2025 | 53.88 | 54.06 | 53.51 | 53.56 | 53.56 | -1.53% | 7,720 |
| Oct 1, 2025 | 53.65 | 54.51 | 53.51 | 54.39 | 54.39 | 1.22% | 49,448 |
| Sep 30, 2025 | 53.54 | 53.74 | 52.99 | 53.74 | 53.74 | -0.86% | 1,177 |
| Sep 29, 2025 | 54.21 | 54.21 | 53.76 | 54.21 | 54.21 | 0.83% | 4,561 |
| Sep 26, 2025 | 52.96 | 53.77 | 52.96 | 53.76 | 53.76 | 2.78% | 815 |
| Sep 25, 2025 | 52.50 | 52.57 | 52.19 | 52.31 | 52.31 | -2.68% | 1,589 |
| Sep 24, 2025 | 53.23 | 53.75 | 53.23 | 53.75 | 53.75 | 0.83% | 2,227 |
| Sep 23, 2025 | 54.20 | 54.20 | 53.14 | 53.31 | 53.13 | -1.71% | 4,342 |
| Sep 22, 2025 | 54.25 | 54.55 | 54.24 | 54.24 | 54.06 | -0.65% | 12,253 |
| Sep 19, 2025 | 54.57 | 55.00 | 54.45 | 54.60 | 54.42 | 0.58% | 3,802 |
| Sep 18, 2025 | 54.38 | 54.91 | 54.28 | 54.28 | 54.10 | -0.78% | 1,080 |
| Sep 17, 2025 | 54.78 | 54.78 | 53.95 | 54.71 | 54.53 | -0.59% | 2,005 |
| Sep 16, 2025 | 54.58 | 55.08 | 54.58 | 55.03 | 54.85 | 1.34% | 1,494 |
| Sep 15, 2025 | 55.18 | 55.18 | 53.98 | 54.31 | 54.13 | 1.64% | 12,543 |
| Sep 12, 2025 | 53.39 | 53.43 | 53.33 | 53.43 | 53.25 | 1.04% | 1,018 |
| Sep 11, 2025 | 52.51 | 52.88 | 52.51 | 52.88 | 52.70 | 3.77% | 3,694 |
| Sep 10, 2025 | 51.36 | 51.36 | 50.75 | 50.96 | 50.79 | -2.42% | 1,321 |
| Sep 9, 2025 | 52.47 | 52.47 | 52.04 | 52.22 | 52.05 | -0.22% | 729 |
| Sep 8, 2025 | 52.19 | 52.33 | 52.05 | 52.33 | 52.16 | 0.80% | 7,825 |
| Sep 5, 2025 | 53.10 | 53.10 | 51.79 | 51.92 | 51.75 | -0.16% | 2,387 |
| Sep 4, 2025 | 50.93 | 52.00 | 50.93 | 52.00 | 51.83 | 3.63% | 4,802 |
| Sep 3, 2025 | 50.52 | 50.52 | 49.99 | 50.18 | 50.01 | 0.79% | 3,165 |
| Sep 2, 2025 | 49.52 | 49.90 | 49.10 | 49.79 | 49.62 | -1.38% | 57,672 |
| Aug 29, 2025 | 51.72 | 51.72 | 50.48 | 50.48 | 50.31 | -2.28% | 936 |
| Aug 28, 2025 | 51.57 | 51.66 | 51.10 | 51.66 | 51.49 | 0.24% | 2,656 |
| Aug 27, 2025 | 51.83 | 51.84 | 51.46 | 51.54 | 51.36 | 0.17% | 1,861 |
| Aug 26, 2025 | 50.99 | 51.45 | 50.99 | 51.45 | 51.28 | 0.82% | 918 |
| Aug 25, 2025 | 51.20 | 51.32 | 51.03 | 51.03 | 50.86 | -0.08% | 3,337 |
| Aug 22, 2025 | 48.93 | 51.07 | 48.90 | 51.07 | 50.90 | 5.71% | 2,231 |
| Aug 21, 2025 | 48.19 | 48.51 | 48.07 | 48.31 | 48.15 | -1.40% | 3,273 |
| Aug 20, 2025 | 49.34 | 49.34 | 48.49 | 49.00 | 48.84 | -1.74% | 1,456 |
| Aug 19, 2025 | 50.69 | 50.75 | 49.81 | 49.87 | 49.71 | -0.06% | 1,930 |
| Aug 18, 2025 | 49.61 | 50.05 | 49.61 | 49.90 | 49.73 | 0.75% | 10,731 |
| Aug 15, 2025 | 49.79 | 49.79 | 49.35 | 49.53 | 49.37 | -0.71% | 4,016 |
| Aug 14, 2025 | 49.46 | 49.88 | 49.34 | 49.88 | 49.72 | -0.22% | 7,351 |
| Aug 13, 2025 | 49.35 | 49.99 | 49.35 | 49.99 | 49.83 | 2.80% | 2,238 |
| Aug 12, 2025 | 48.00 | 48.71 | 48.00 | 48.63 | 48.47 | 2.16% | 2,873 |
| Aug 11, 2025 | 47.89 | 47.89 | 47.49 | 47.60 | 47.45 | 0.51% | 2,756 |
| Aug 8, 2025 | 47.43 | 47.64 | 47.26 | 47.36 | 47.20 | 0.42% | 2,060 |
| Aug 7, 2025 | 47.60 | 47.63 | 46.59 | 47.17 | 47.01 | -0.21% | 3,918 |
| Aug 6, 2025 | 46.04 | 47.27 | 46.04 | 47.27 | 47.11 | 3.99% | 12,404 |
| Aug 5, 2025 | 45.71 | 45.71 | 45.28 | 45.45 | 45.30 | 0.28% | 1,806 |
| Aug 4, 2025 | 44.93 | 45.32 | 44.66 | 45.32 | 45.17 | 2.36% | 985 |
| Aug 1, 2025 | 44.80 | 44.80 | 43.84 | 44.28 | 44.13 | -4.81% | 9,890 |
| Jul 31, 2025 | 47.57 | 47.84 | 46.52 | 46.52 | 46.36 | -1.49% | 2,317 |
| Jul 30, 2025 | 47.99 | 47.99 | 46.99 | 47.22 | 47.06 | -1.36% | 780 |
| Jul 29, 2025 | 48.03 | 48.03 | 47.84 | 47.87 | 47.71 | -1.57% | 376 |
| Jul 28, 2025 | 48.79 | 48.79 | 48.56 | 48.64 | 48.47 | 1.22% | 4,274 |
| Jul 25, 2025 | 47.30 | 48.06 | 47.30 | 48.05 | 47.89 | 1.68% | 13,933 |
| Jul 24, 2025 | 47.33 | 47.51 | 47.15 | 47.26 | 47.10 | -3.05% | 1,922 |
| Jul 23, 2025 | 48.47 | 48.75 | 48.47 | 48.74 | 48.58 | 0.61% | 1,221 |
| Jul 22, 2025 | 47.89 | 48.45 | 47.52 | 48.45 | 48.28 | 2.24% | 1,992 |
| Jul 21, 2025 | 47.36 | 47.74 | 47.34 | 47.39 | 47.23 | 0.91% | 7,152 |
| Jul 18, 2025 | 46.53 | 46.97 | 46.53 | 46.96 | 46.80 | 1.63% | 2,657 |
| Jul 17, 2025 | 45.97 | 46.22 | 45.97 | 46.21 | 46.05 | 0.76% | 874 |