ProShares Ultra Consumer Discretionary (UCC)
NYSEARCA: UCC · Real-Time Price · USD
48.58
-0.79 (-1.60%)
At close: Apr 28, 2026, 4:00 PM EDT
48.58
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
UCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.91 | 48.91 | 48.44 | 48.44 | - | -1.87% | 892 |
| Apr 27, 2026 | 49.28 | 49.70 | 49.28 | 49.36 | 49.36 | -1.40% | 529 |
| Apr 24, 2026 | 49.94 | 50.11 | 49.81 | 50.07 | 50.07 | 1.74% | 2,233 |
| Apr 23, 2026 | 49.98 | 49.98 | 48.44 | 49.21 | 49.21 | -2.06% | 13,056 |
| Apr 22, 2026 | 50.38 | 50.53 | 50.05 | 50.25 | 50.25 | -0.04% | 3,351 |
| Apr 21, 2026 | 50.80 | 50.91 | 50.24 | 50.27 | 50.27 | -1.43% | 2,787 |
| Apr 20, 2026 | 50.67 | 50.99 | 50.51 | 50.99 | 50.99 | -1.04% | 1,319 |
| Apr 17, 2026 | 50.60 | 52.53 | 50.60 | 51.53 | 51.53 | 4.67% | 22,632 |
| Apr 16, 2026 | 49.83 | 49.83 | 48.78 | 49.23 | 49.23 | -0.88% | 7,183 |
| Apr 15, 2026 | 48.17 | 49.88 | 48.17 | 49.67 | 49.67 | 2.92% | 3,911 |
| Apr 14, 2026 | 47.54 | 48.51 | 47.53 | 48.26 | 48.26 | 4.59% | 3,904 |
| Apr 13, 2026 | 45.20 | 46.14 | 45.20 | 46.14 | 46.14 | 1.89% | 3,546 |
| Apr 10, 2026 | 45.48 | 45.48 | 45.08 | 45.28 | 45.28 | 0.01% | 897 |
| Apr 9, 2026 | 43.94 | 45.35 | 43.94 | 45.28 | 45.28 | 3.33% | 10,970 |
| Apr 8, 2026 | 44.22 | 44.22 | 43.53 | 43.82 | 43.82 | 5.90% | 724 |
| Apr 7, 2026 | 41.96 | 41.96 | 40.51 | 41.38 | 41.38 | -2.52% | 11,154 |
| Apr 6, 2026 | 41.93 | 42.46 | 41.74 | 42.45 | 42.45 | 1.54% | 4,269 |
| Apr 2, 2026 | 42.00 | 42.10 | 41.60 | 41.81 | 41.81 | -3.04% | 37,130 |
| Apr 1, 2026 | 42.79 | 43.45 | 42.79 | 43.12 | 43.12 | 1.57% | 1,667 |
| Mar 31, 2026 | 41.28 | 42.78 | 41.28 | 42.45 | 42.45 | 6.18% | 5,259 |
| Mar 30, 2026 | 40.80 | 40.80 | 39.98 | 39.98 | 39.98 | -0.08% | 2,760 |
| Mar 27, 2026 | 40.77 | 41.06 | 39.96 | 40.01 | 40.01 | -5.72% | 1,213 |
| Mar 26, 2026 | 43.02 | 44.10 | 42.44 | 42.44 | 42.44 | -3.41% | 3,734 |
| Mar 25, 2026 | 44.34 | 44.34 | 43.81 | 43.94 | 43.94 | 1.52% | 1,106 |
| Mar 24, 2026 | 43.29 | 43.59 | 43.09 | 43.28 | 43.17 | -0.95% | 998 |
| Mar 23, 2026 | 43.34 | 44.33 | 43.34 | 43.70 | 43.58 | 4.93% | 9,958 |
| Mar 20, 2026 | 42.10 | 42.11 | 41.29 | 41.64 | 41.53 | -3.72% | 10,720 |
| Mar 19, 2026 | 43.37 | 43.37 | 43.25 | 43.25 | 43.14 | -1.49% | 461 |
| Mar 18, 2026 | 45.18 | 45.19 | 43.90 | 43.90 | 43.79 | -4.64% | 1,487 |
| Mar 17, 2026 | 46.19 | 46.19 | 46.04 | 46.04 | 45.92 | 1.70% | 997 |
| Mar 16, 2026 | 44.95 | 45.73 | 44.95 | 45.27 | 45.15 | 2.36% | 10,161 |
| Mar 13, 2026 | 45.26 | 45.26 | 44.09 | 44.23 | 44.11 | -1.15% | 13,024 |
| Mar 12, 2026 | 46.00 | 46.01 | 44.74 | 44.74 | 44.62 | -4.58% | 4,204 |
| Mar 11, 2026 | 47.65 | 47.88 | 46.89 | 46.89 | 46.76 | -0.47% | 2,262 |
| Mar 10, 2026 | 48.00 | 48.00 | 47.11 | 47.11 | 46.98 | -0.37% | 4,180 |
| Mar 9, 2026 | 45.83 | 47.34 | 44.40 | 47.28 | 47.16 | 0.17% | 4,211 |
| Mar 6, 2026 | 46.98 | 47.37 | 46.98 | 47.20 | 47.08 | -3.57% | 866 |
| Mar 5, 2026 | 48.24 | 49.00 | 48.22 | 48.95 | 48.82 | 0.33% | 3,637 |
| Mar 4, 2026 | 47.86 | 48.96 | 47.65 | 48.79 | 48.66 | 3.57% | 3,376 |
| Mar 3, 2026 | 45.91 | 47.16 | 45.26 | 47.11 | 46.98 | -2.03% | 3,833 |
| Mar 2, 2026 | 47.00 | 48.26 | 47.00 | 48.08 | 47.96 | -2.38% | 1,606 |
| Feb 27, 2026 | 48.10 | 49.26 | 48.10 | 49.26 | 49.13 | -0.31% | 1,650 |
| Feb 26, 2026 | 49.41 | 49.50 | 49.41 | 49.41 | 49.28 | -0.17% | 1,152 |
| Feb 25, 2026 | 49.23 | 49.50 | 49.23 | 49.50 | 49.37 | 0.58% | 1,986 |
| Feb 24, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.08 | 3.32% | 1,517 |
| Feb 23, 2026 | 48.75 | 48.75 | 47.00 | 47.63 | 47.50 | -4.39% | 731 |
| Feb 20, 2026 | 49.48 | 49.82 | 49.35 | 49.82 | 49.69 | 2.07% | 2,622 |
| Feb 19, 2026 | 48.80 | 48.81 | 48.47 | 48.81 | 48.68 | -1.52% | 1,097 |
| Feb 18, 2026 | 49.87 | 49.97 | 49.38 | 49.56 | 49.43 | 1.85% | 3,808 |
| Feb 17, 2026 | 47.68 | 48.68 | 47.68 | 48.66 | 48.53 | -0.22% | 1,354 |
| Feb 13, 2026 | 48.47 | 49.58 | 48.47 | 48.77 | 48.64 | -0.15% | 2,895 |
| Feb 12, 2026 | 51.21 | 51.27 | 48.65 | 48.84 | 48.71 | -2.79% | 6,539 |
| Feb 11, 2026 | 50.05 | 50.26 | 49.89 | 50.24 | 50.11 | -0.97% | 2,174 |
| Feb 10, 2026 | 51.29 | 51.29 | 50.73 | 50.73 | 50.60 | 1.36% | 2,172 |
| Feb 9, 2026 | 49.48 | 50.50 | 49.48 | 50.05 | 49.92 | -0.52% | 2,330 |
| Feb 6, 2026 | 49.00 | 50.60 | 49.00 | 50.31 | 50.18 | 0.32% | 13,322 |
| Feb 5, 2026 | 50.03 | 50.89 | 49.84 | 50.15 | 50.02 | -4.32% | 3,046 |
| Feb 4, 2026 | 53.38 | 53.38 | 52.01 | 52.42 | 52.28 | -1.32% | 2,609 |
| Feb 3, 2026 | 54.42 | 54.50 | 52.32 | 53.12 | 52.98 | -1.78% | 17,300 |
| Feb 2, 2026 | 52.57 | 54.08 | 52.57 | 54.08 | 53.94 | 1.51% | 2,339 |
| Jan 30, 2026 | 53.43 | 53.60 | 53.20 | 53.28 | 53.14 | -0.22% | 1,306 |
| Jan 29, 2026 | 53.58 | 53.58 | 53.06 | 53.39 | 53.26 | -1.25% | 1,456 |
| Jan 28, 2026 | 54.52 | 54.52 | 54.05 | 54.07 | 53.93 | -1.17% | 1,365 |
| Jan 27, 2026 | 54.14 | 54.85 | 54.14 | 54.71 | 54.57 | 0.57% | 2,662 |
| Jan 26, 2026 | 54.70 | 54.70 | 54.40 | 54.40 | 54.26 | -1.18% | 1,910 |
| Jan 23, 2026 | 54.60 | 55.15 | 54.60 | 55.05 | 54.91 | 0.65% | 2,616 |
| Jan 22, 2026 | 53.87 | 55.06 | 53.87 | 54.69 | 54.55 | 2.00% | 2,176 |
| Jan 21, 2026 | 52.01 | 54.03 | 52.01 | 53.62 | 53.48 | 3.75% | 5,776 |
| Jan 20, 2026 | 52.19 | 52.72 | 51.57 | 51.68 | 51.55 | -5.29% | 3,924 |
| Jan 16, 2026 | 54.53 | 54.66 | 54.36 | 54.57 | 54.43 | -0.52% | 3,396 |
| Jan 15, 2026 | 54.62 | 55.21 | 54.62 | 54.86 | 54.72 | 0.58% | 2,606 |
| Jan 14, 2026 | 55.37 | 55.37 | 54.08 | 54.54 | 54.40 | -3.07% | 1,762 |
| Jan 13, 2026 | 56.55 | 56.55 | 55.98 | 56.27 | 56.12 | -0.53% | 1,711 |
| Jan 12, 2026 | 55.66 | 56.96 | 55.66 | 56.56 | 56.42 | 0.04% | 3,308 |
| Jan 9, 2026 | 55.83 | 56.54 | 55.83 | 56.54 | 56.39 | 2.52% | 3,995 |
| Jan 8, 2026 | 53.11 | 55.32 | 53.11 | 55.15 | 55.01 | 3.14% | 2,257 |
| Jan 7, 2026 | 54.11 | 54.31 | 53.47 | 53.47 | 53.33 | -0.24% | 2,502 |
| Jan 6, 2026 | 52.44 | 53.61 | 52.44 | 53.60 | 53.46 | 1.36% | 3,685 |
| Jan 5, 2026 | 51.91 | 53.12 | 51.68 | 52.88 | 52.74 | 3.37% | 9,461 |
| Jan 2, 2026 | 50.96 | 51.20 | 50.96 | 51.16 | 51.02 | -2.02% | 1,218 |
| Dec 31, 2025 | 52.69 | 52.72 | 52.21 | 52.21 | 52.08 | -1.58% | 1,091 |
| Dec 30, 2025 | 53.06 | 53.32 | 53.05 | 53.05 | 52.91 | -0.72% | 1,094 |
| Dec 29, 2025 | 53.73 | 53.73 | 53.41 | 53.44 | 53.30 | -2.00% | 1,986 |
| Dec 26, 2025 | 55.17 | 55.17 | 54.41 | 54.53 | 54.38 | -0.85% | 3,142 |
| Dec 24, 2025 | 54.74 | 55.00 | 54.74 | 55.00 | 54.85 | 0.12% | 927 |
| Dec 23, 2025 | 55.06 | 55.06 | 54.64 | 54.93 | 54.63 | -0.13% | 12,431 |
| Dec 22, 2025 | 55.17 | 55.41 | 55.00 | 55.00 | 54.70 | 1.21% | 12,150 |
| Dec 19, 2025 | 54.56 | 54.75 | 54.34 | 54.34 | 54.05 | -1.04% | 2,551 |
| Dec 18, 2025 | 55.09 | 55.19 | 54.69 | 54.91 | 54.61 | 3.06% | 5,030 |
| Dec 17, 2025 | 54.99 | 55.02 | 53.28 | 53.28 | 52.99 | -2.54% | 1,911 |
| Dec 16, 2025 | 54.39 | 54.67 | 53.79 | 54.67 | 54.37 | 0.51% | 4,001 |
| Dec 15, 2025 | 54.57 | 54.57 | 54.27 | 54.39 | 54.10 | 1.99% | 1,519 |
| Dec 12, 2025 | 53.57 | 53.90 | 52.66 | 53.33 | 53.04 | 0.78% | 4,128 |
| Dec 11, 2025 | 53.06 | 53.06 | 52.76 | 52.92 | 52.63 | 0.41% | 9,665 |
| Dec 10, 2025 | 51.69 | 52.92 | 51.69 | 52.70 | 52.42 | 3.14% | 1,215 |
| Dec 9, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.82 | 0.18% | 71 |
| Dec 8, 2025 | 51.90 | 51.90 | 51.01 | 51.01 | 50.73 | -3.06% | 928 |
| Dec 5, 2025 | 52.75 | 52.75 | 52.54 | 52.62 | 52.33 | 1.07% | 2,113 |
| Dec 4, 2025 | 51.91 | 52.06 | 51.91 | 52.06 | 51.78 | -0.81% | 571 |
| Dec 3, 2025 | 52.51 | 52.51 | 52.48 | 52.48 | 52.20 | 2.06% | 486 |