ProShares Ultra Consumer Discretionary (UCC)
NYSEARCA: UCC · Real-Time Price · USD
46.98
-1.97 (-4.02%)
Mar 6, 2026, 10:23 AM EST - Market open
UCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.24 | 49.00 | 48.22 | 48.95 | 48.95 | 0.33% | 3,637 |
| Mar 4, 2026 | 47.86 | 48.96 | 47.65 | 48.79 | 48.79 | 3.57% | 3,376 |
| Mar 3, 2026 | 45.91 | 47.16 | 45.26 | 47.11 | 47.11 | -2.03% | 3,833 |
| Mar 2, 2026 | 47.00 | 48.26 | 47.00 | 48.08 | 48.08 | -2.38% | 1,606 |
| Feb 27, 2026 | 48.10 | 49.26 | 48.10 | 49.26 | 49.26 | -0.31% | 1,650 |
| Feb 26, 2026 | 49.41 | 49.50 | 49.41 | 49.41 | 49.41 | -0.17% | 1,152 |
| Feb 25, 2026 | 49.23 | 49.50 | 49.23 | 49.50 | 49.50 | 0.58% | 1,986 |
| Feb 24, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 3.32% | 1,517 |
| Feb 23, 2026 | 48.75 | 48.75 | 47.00 | 47.63 | 47.63 | -4.39% | 731 |
| Feb 20, 2026 | 49.48 | 49.82 | 49.35 | 49.82 | 49.82 | 2.07% | 2,622 |
| Feb 19, 2026 | 48.80 | 48.81 | 48.47 | 48.81 | 48.81 | -1.52% | 1,097 |
| Feb 18, 2026 | 49.87 | 49.97 | 49.38 | 49.56 | 49.56 | 1.85% | 3,808 |
| Feb 17, 2026 | 47.68 | 48.68 | 47.68 | 48.66 | 48.66 | -0.22% | 1,354 |
| Feb 13, 2026 | 48.47 | 49.58 | 48.47 | 48.77 | 48.77 | -0.15% | 2,895 |
| Feb 12, 2026 | 51.21 | 51.27 | 48.65 | 48.84 | 48.84 | -2.79% | 6,539 |
| Feb 11, 2026 | 50.05 | 50.26 | 49.89 | 50.24 | 50.24 | -0.97% | 2,174 |
| Feb 10, 2026 | 51.29 | 51.29 | 50.73 | 50.73 | 50.73 | 1.36% | 2,172 |
| Feb 9, 2026 | 49.48 | 50.50 | 49.48 | 50.05 | 50.05 | -0.52% | 2,330 |
| Feb 6, 2026 | 49.00 | 50.60 | 49.00 | 50.31 | 50.31 | 0.32% | 13,322 |
| Feb 5, 2026 | 50.03 | 50.89 | 49.84 | 50.15 | 50.15 | -4.32% | 3,046 |
| Feb 4, 2026 | 53.38 | 53.38 | 52.01 | 52.42 | 52.42 | -1.32% | 2,609 |
| Feb 3, 2026 | 54.42 | 54.50 | 52.32 | 53.12 | 53.12 | -1.78% | 17,300 |
| Feb 2, 2026 | 52.57 | 54.08 | 52.57 | 54.08 | 54.08 | 1.51% | 2,339 |
| Jan 30, 2026 | 53.43 | 53.60 | 53.20 | 53.28 | 53.28 | -0.22% | 1,306 |
| Jan 29, 2026 | 53.58 | 53.58 | 53.06 | 53.39 | 53.39 | -1.25% | 1,456 |
| Jan 28, 2026 | 54.52 | 54.52 | 54.05 | 54.07 | 54.07 | -1.17% | 1,365 |
| Jan 27, 2026 | 54.14 | 54.85 | 54.14 | 54.71 | 54.71 | 0.57% | 2,662 |
| Jan 26, 2026 | 54.70 | 54.70 | 54.40 | 54.40 | 54.40 | -1.18% | 1,760 |
| Jan 23, 2026 | 54.60 | 55.15 | 54.60 | 55.05 | 55.05 | 0.65% | 2,616 |
| Jan 22, 2026 | 53.87 | 55.06 | 53.87 | 54.69 | 54.69 | 2.00% | 1,921 |
| Jan 21, 2026 | 52.01 | 54.03 | 52.01 | 53.62 | 53.62 | 3.75% | 5,776 |
| Jan 20, 2026 | 52.19 | 52.72 | 51.57 | 51.68 | 51.68 | -5.29% | 3,924 |
| Jan 16, 2026 | 54.53 | 54.66 | 54.36 | 54.57 | 54.57 | -0.52% | 3,254 |
| Jan 15, 2026 | 54.62 | 55.21 | 54.62 | 54.86 | 54.86 | 0.58% | 2,606 |
| Jan 14, 2026 | 55.37 | 55.37 | 54.08 | 54.54 | 54.54 | -3.07% | 1,762 |
| Jan 13, 2026 | 56.55 | 56.55 | 55.98 | 56.27 | 56.27 | -0.53% | 1,711 |
| Jan 12, 2026 | 55.66 | 56.96 | 55.66 | 56.56 | 56.56 | 0.04% | 3,308 |
| Jan 9, 2026 | 55.83 | 56.54 | 55.83 | 56.54 | 56.54 | 2.52% | 3,995 |
| Jan 8, 2026 | 53.11 | 55.32 | 53.11 | 55.15 | 55.15 | 3.14% | 2,247 |
| Jan 7, 2026 | 54.11 | 54.31 | 53.47 | 53.47 | 53.47 | -0.24% | 2,502 |
| Jan 6, 2026 | 52.44 | 53.61 | 52.44 | 53.60 | 53.60 | 1.36% | 3,685 |
| Jan 5, 2026 | 51.91 | 53.12 | 51.68 | 52.88 | 52.88 | 3.37% | 9,461 |
| Jan 2, 2026 | 50.96 | 51.20 | 50.96 | 51.16 | 51.16 | -2.02% | 1,218 |
| Dec 31, 2025 | 52.69 | 52.72 | 52.21 | 52.21 | 52.21 | -1.58% | 1,091 |
| Dec 30, 2025 | 53.06 | 53.32 | 53.05 | 53.05 | 53.05 | -0.72% | 1,094 |
| Dec 29, 2025 | 53.73 | 53.73 | 53.41 | 53.44 | 53.44 | -2.00% | 1,986 |
| Dec 26, 2025 | 55.17 | 55.17 | 54.41 | 54.53 | 54.53 | -0.85% | 3,092 |
| Dec 24, 2025 | 54.74 | 55.00 | 54.74 | 55.00 | 55.00 | 0.12% | 927 |
| Dec 23, 2025 | 55.06 | 55.06 | 54.64 | 54.93 | 54.78 | -0.13% | 12,431 |
| Dec 22, 2025 | 55.17 | 55.41 | 55.00 | 55.00 | 54.84 | 1.21% | 12,150 |
| Dec 19, 2025 | 54.56 | 54.75 | 54.34 | 54.34 | 54.19 | -1.04% | 2,551 |
| Dec 18, 2025 | 55.09 | 55.19 | 54.69 | 54.91 | 54.76 | 3.06% | 5,030 |
| Dec 17, 2025 | 54.99 | 55.02 | 53.28 | 53.28 | 53.13 | -2.54% | 1,911 |
| Dec 16, 2025 | 54.39 | 54.67 | 53.79 | 54.67 | 54.52 | 0.51% | 4,001 |
| Dec 15, 2025 | 54.57 | 54.57 | 54.27 | 54.39 | 54.24 | 1.99% | 1,519 |
| Dec 12, 2025 | 53.57 | 53.90 | 52.66 | 53.33 | 53.18 | 0.78% | 4,128 |
| Dec 11, 2025 | 53.06 | 53.06 | 52.76 | 52.92 | 52.77 | 0.41% | 9,665 |
| Dec 10, 2025 | 51.69 | 52.92 | 51.69 | 52.70 | 52.55 | 3.14% | 1,215 |
| Dec 9, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.95 | 0.18% | 71 |
| Dec 8, 2025 | 51.90 | 51.90 | 51.01 | 51.01 | 50.86 | -3.06% | 928 |
| Dec 5, 2025 | 52.75 | 52.75 | 52.54 | 52.62 | 52.47 | 1.07% | 2,113 |
| Dec 4, 2025 | 51.91 | 52.06 | 51.91 | 52.06 | 51.91 | -0.81% | 571 |
| Dec 3, 2025 | 52.51 | 52.51 | 52.48 | 52.48 | 52.33 | 2.06% | 486 |
| Dec 2, 2025 | 51.46 | 51.46 | 51.42 | 51.42 | 51.28 | 0.13% | 550 |
| Dec 1, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.21 | -0.10% | 170 |
| Nov 28, 2025 | 51.14 | 51.41 | 51.14 | 51.41 | 51.26 | 1.12% | 389 |
| Nov 26, 2025 | 50.94 | 50.94 | 50.77 | 50.84 | 50.70 | 1.31% | 1,566 |
| Nov 25, 2025 | 48.83 | 50.18 | 48.83 | 50.18 | 50.04 | 4.25% | 2,264 |
| Nov 24, 2025 | 47.77 | 48.48 | 47.77 | 48.14 | 48.00 | 2.88% | 1,658 |
| Nov 21, 2025 | 45.84 | 47.60 | 45.75 | 46.79 | 46.66 | 3.45% | 4,196 |
| Nov 20, 2025 | 47.87 | 48.38 | 45.23 | 45.23 | 45.10 | -2.58% | 2,788 |
| Nov 19, 2025 | 46.45 | 46.51 | 46.23 | 46.43 | 46.29 | -0.45% | 1,830 |
| Nov 18, 2025 | 46.68 | 47.20 | 46.41 | 46.63 | 46.50 | -3.42% | 2,973 |
| Nov 17, 2025 | 49.63 | 49.65 | 47.72 | 48.29 | 48.15 | -1.83% | 12,783 |
| Nov 14, 2025 | 48.70 | 49.95 | 48.57 | 49.19 | 49.05 | -0.92% | 3,601 |
| Nov 13, 2025 | 51.71 | 51.73 | 49.64 | 49.64 | 49.50 | -5.03% | 4,804 |
| Nov 12, 2025 | 53.09 | 53.09 | 52.27 | 52.27 | 52.12 | -1.47% | 1,604 |
| Nov 11, 2025 | 52.98 | 53.05 | 52.57 | 53.05 | 52.90 | 0.49% | 6,288 |
| Nov 10, 2025 | 52.33 | 52.80 | 52.33 | 52.79 | 52.64 | 2.65% | 1,487 |
| Nov 7, 2025 | 50.48 | 51.43 | 50.30 | 51.43 | 51.29 | 0.18% | 1,126 |
| Nov 6, 2025 | 53.14 | 53.14 | 51.05 | 51.34 | 51.19 | -4.65% | 3,077 |
| Nov 5, 2025 | 52.69 | 53.90 | 52.50 | 53.84 | 53.69 | 2.59% | 1,690 |
| Nov 4, 2025 | 52.77 | 53.55 | 52.39 | 52.48 | 52.33 | -3.44% | 13,580 |
| Nov 3, 2025 | 54.20 | 54.73 | 54.20 | 54.35 | 54.20 | 1.74% | 43,294 |
| Oct 31, 2025 | 53.04 | 53.74 | 53.04 | 53.42 | 53.27 | 5.14% | 5,630 |
| Oct 30, 2025 | 51.31 | 52.09 | 50.81 | 50.81 | 50.66 | -4.27% | 2,734 |
| Oct 29, 2025 | 53.60 | 53.88 | 52.56 | 53.07 | 52.92 | -1.68% | 6,988 |
| Oct 28, 2025 | 53.67 | 54.60 | 53.52 | 53.98 | 53.83 | -0.10% | 1,120 |
| Oct 27, 2025 | 53.62 | 54.24 | 53.62 | 54.04 | 53.88 | 3.18% | 4,840 |
| Oct 24, 2025 | 52.85 | 52.92 | 52.37 | 52.37 | 52.22 | -0.79% | 13,511 |
| Oct 23, 2025 | 51.46 | 52.84 | 51.39 | 52.79 | 52.64 | 0.89% | 4,736 |
| Oct 22, 2025 | 53.22 | 53.22 | 51.91 | 52.32 | 52.17 | -1.66% | 6,880 |
| Oct 21, 2025 | 52.39 | 53.50 | 52.30 | 53.20 | 53.05 | 2.39% | 6,355 |
| Oct 20, 2025 | 51.58 | 51.96 | 51.58 | 51.96 | 51.81 | 1.54% | 4,018 |
| Oct 17, 2025 | 50.37 | 51.18 | 50.37 | 51.17 | 51.03 | 1.85% | 3,981 |
| Oct 16, 2025 | 51.16 | 51.58 | 49.77 | 50.24 | 50.10 | -1.88% | 5,646 |
| Oct 15, 2025 | 51.77 | 51.99 | 50.46 | 51.20 | 51.06 | 0.18% | 14,020 |
| Oct 14, 2025 | 50.11 | 51.53 | 50.11 | 51.11 | 50.97 | 0.33% | 22,681 |
| Oct 13, 2025 | 50.06 | 50.95 | 49.54 | 50.95 | 50.80 | 4.39% | 66,509 |
| Oct 10, 2025 | 51.94 | 51.94 | 48.81 | 48.81 | 48.67 | -5.51% | 3,971 |