ProShares Ultra Consumer Discretionary (UCC)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.26 | 4.11507647487 | 54.92 | 57.8299 | 54.92 | 4271 | 56.4540292 | SP |
| 4 | 9.36 | 19.5734002509 | 47.82 | 57.8299 | 46.8301 | 7499 | 52.31985416 | SP |
| 12 | 16.18 | 39.4634146341 | 41 | 57.8299 | 39.29 | 4297 | 48.2122622 | SP |
| 26 | 22.07 | 62.8595841641 | 35.11 | 57.8299 | 29.74 | 4231 | 41.76409021 | SP |
| 52 | 23.17 | 68.1270214643 | 34.01 | 57.8299 | 29.74 | 4184 | 38.31522849 | SP |
| 156 | -47.47 | -45.3607262303 | 104.65 | 106.92 | 21.595 | 3651 | 35.65070629 | SP |
| 260 | -57.06 | -49.9474789916 | 114.24 | 141.4807 | 21.595 | 3146 | 53.86727452 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046200 | 56.8472 | -0.86 | -1.50 | 57.29 | 57.37 | 56.83 | 1175 |
| 1733959800 | 57.7103 | 1.93 | 3.47 | 56.58 | 57.8299 | 56.58 | 7218 |
| 1733873400 | 55.7762 | 0.18 | 0.33 | 55.92 | 56.785 | 55.545 | 5307 |
| 1733787000 | 55.5932 | -0.37 | -0.66 | 56.64 | 57.14 | 55.44 | 5877 |
| 1733527800 | 55.9628 | 2.22 | 4.13 | 54.92 | 55.9628 | 54.92 | 1778 |
| 1733441400 | 53.7408 | 0.81 | 1.52 | 53.05 | 54.1706 | 53.05 | 17629 |
| 1733355000 | 52.9341 | 0.98 | 1.89 | 52.02 | 52.95 | 52.02 | 4087 |
| 1733268600 | 51.9546 | -0.15 | -0.28 | 51.53 | 51.9546 | 51.4101 | 68996 |
| 1733182200 | 52.1 | 0.99 | 1.95 | 51.85 | 52.16 | 51.85 | 4316 |
| 1732917840 | 51.1058 | 0.98 | 1.96 | 49.88 | 51.1058 | 49.88 | 815 |
| 1732750200 | 50.1232 | -0.56 | -1.10 | 50.48 | 50.8069 | 50.09 | 1472 |
| 1732663800 | 50.6803 | 0.28 | 0.56 | 49.89 | 50.6803 | 49.89 | 4669 |
| 1732577400 | 50.398 | 1.09 | 2.21 | 50.84 | 51.04 | 50.398 | 1245 |
| 1732318200 | 49.3061 | 1.33 | 2.77 | 48.26 | 49.47 | 48.26 | 2669 |
| 1732231800 | 47.9751 | 0.16 | 0.33 | 48.11 | 48.11 | 47.29 | 1639 |
| 1732145400 | 47.8155 | -0.36 | -0.74 | 47.93 | 47.93 | 46.96 | 2665 |
| 1732059000 | 48.173 | 0.02 | 0.04 | 47.27 | 48.34 | 46.8301 | 2191 |
| 1731972600 | 48.1533 | 0.86 | 1.82 | 48.46 | 48.73 | 47.63 | 5504 |
| 1731713400 | 47.2943 | -0.85 | -1.76 | 47.82 | 47.82 | 47.14 | 3231 |
| 1731627000 | 48.1395 | -1.33 | -2.69 | 49.55 | 49.55 | 48.12 | 2196 |
| 1731540600 | 49.4707 | 0.77 | 1.58 | 49.25 | 49.71 | 49.25 | 765 |
| 1731454200 | 48.6996 | -1.23 | -2.46 | 49.775 | 49.775 | 48.6996 | 1440 |
| 1731367800 | 49.9293 | 1.85 | 3.84 | 49.86 | 50.03 | 49.48 | 3863 |
| 1731108600 | 48.082 | 1.23 | 2.62 | 46.76 | 48.5399 | 46.76 | 9556 |
| 1731022200 | 46.8525 | 1.18 | 2.58 | 45.98 | 47.06 | 45.98 | 2996 |
| 1730935800 | 45.6735 | 2.85 | 6.66 | 44.88 | 45.6735 | 44.34 | 2593 |
| 1730849400 | 42.8219 | 1.39 | 3.35 | 41.68 | 42.89 | 41.68 | 1522 |
| 1730763000 | 41.4355 | -0.36 | -0.87 | 41.33 | 41.61 | 41.33 | 1247 |
| 1730500200 | 41.7985 | 1.24 | 3.05 | 41.86 | 42.5002 | 41.7985 | 4124 |
| 1730413800 | 40.5608 | -1.16 | -2.79 | 41.23 | 41.23 | 40.5608 | 3641 |
| 1730327400 | 41.723 | -0.17 | -0.40 | 41.97 | 42.32 | 41.723 | 781 |
| 1730241000 | 41.8903 | -0.35 | -0.83 | 41.62 | 42 | 41.4 | 2618 |
| 1730154600 | 42.24 | 0.14 | 0.33 | 42.71 | 42.91 | 42.24 | 3714 |
| 1729895400 | 42.1031 | 0.23 | 0.54 | 41.69 | 42.84 | 41.69 | 3131 |
| 1729809000 | 41.8751 | 2.46 | 6.24 | 41.05 | 41.9 | 41.05 | 3964 |
| 1729722600 | 39.4169 | -1.34 | -3.28 | 40.02 | 40.1701 | 39.29 | 1999 |
| 1729636200 | 40.7539 | -0.24 | -0.58 | 40.41 | 40.93 | 40.4 | 3474 |
| 1729549800 | 40.9907 | -0.7 | -1.67 | 41.41 | 41.41 | 40.85 | 4357 |
| 1729290600 | 41.6866 | 0.29 | 0.70 | 41.545 | 41.865 | 41.545 | 1540 |
| 1729204200 | 41.3966 | -0.03 | -0.08 | 42.01 | 42.01 | 41.3966 | 1115 |
| 1729117800 | 41.4299 | 0.43 | 1.05 | 41.2 | 41.4299 | 41.2 | 850 |
| 1729031400 | 41 | 0.15 | 0.37 | 41.34 | 41.4 | 41 | 345 |
| 1728945000 | 40.85 | 0.34 | 0.84 | 40.59 | 40.85 | 40.59 | 369 |
| 1728685800 | 40.51 | -0.41 | -1.00 | 40.14 | 40.78 | 40.08 | 2699 |
| 1728599400 | 40.92 | -0.39 | -0.94 | 41.16 | 41.29 | 40.81 | 516 |
| 1728513000 | 41.31 | 0.54 | 1.32 | 41.01 | 41.42 | 41.01 | 663 |
| 1728426600 | 40.77 | 0.82 | 2.05 | 40.43 | 40.77 | 40.42 | 1547 |
| 1728340200 | 39.9512 | -1.29 | -3.12 | 40.32 | 40.32 | 39.7 | 496 |
| 1728081000 | 41.2374 | 1.06 | 2.64 | 40.78 | 41.34 | 40.78 | 1673 |
| 1727994600 | 40.1767 | -0.98 | -2.37 | 40.24 | 40.62 | 39.94 | 1984 |
| 1727908200 | 41.1517 | -0.72 | -1.72 | 40.75 | 41.21 | 40.6 | 2189 |
| 1727821800 | 41.8719 | -0.41 | -0.98 | 42.24 | 42.24 | 40.78 | 13004 |
| 1727735400 | 42.2862 | -0.23 | -0.53 | 42.23 | 42.2862 | 41.6 | 7580 |
| 1727476200 | 42.5123 | 0.18 | 0.43 | 42.58 | 42.64 | 42.5123 | 939 |
| 1727389800 | 42.3313 | 0.37 | 0.87 | 42.81 | 42.94 | 42.16 | 2749 |
| 1727303400 | 41.9642 | -0.35 | -0.82 | 42.02 | 42.2699 | 41.8057 | 3946 |
| 1727217000 | 42.3126 | 0.7 | 1.68 | 41.91 | 42.32 | 41.7181 | 4406 |
| 1727130600 | 41.6152 | 1 | 2.47 | 41.06 | 41.62 | 40.93 | 2462 |
| 1726871400 | 40.6103 | -0.18 | -0.45 | 41 | 41 | 40.05 | 2016 |
| 1726785000 | 40.7935 | 1.66 | 4.25 | 40.72 | 40.92 | 40.5 | 14880 |
| 1726698600 | 39.1293 | -0.08 | -0.21 | 39.16 | 40.28 | 39.11 | 9900 |
| 1726612200 | 39.2119 | 0.35 | 0.89 | 39.74 | 39.97 | 39.02 | 5577 |
| 1726525800 | 38.8653 | -0.13 | -0.34 | 39 | 39 | 38.7501 | 4579 |
| 1726266600 | 38.9962 | 0.57 | 1.47 | 38.75 | 39.04 | 38.75 | 1037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
