ProShares - Ultra Consume... (UCC)
AMEX: UCC
· Real-Time Price · USD
49.79
-0.11 (-0.22%)
At close: Aug 19, 2025, 3:59 PM
49.87
0.16%
After-hours: Aug 19, 2025, 04:04 PM EDT
UCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 49.61 | 50.05 | 49.61 | 49.90 | n/a | 0.75% | 10,727 |
| Aug 15, 2025 | 49.79 | 49.79 | 49.35 | 49.53 | 49.53 | -0.70% | 4,016 |
| Aug 14, 2025 | 49.46 | 49.88 | 49.34 | 49.88 | 49.88 | -0.22% | 7,400 |
| Aug 13, 2025 | 49.35 | 49.99 | 49.35 | 49.99 | 49.99 | 2.80% | 2,238 |
| Aug 12, 2025 | 48.00 | 48.71 | 48.00 | 48.63 | 48.63 | 2.16% | 2,900 |
| Aug 11, 2025 | 47.89 | 47.89 | 47.49 | 47.60 | 47.60 | 0.51% | 2,800 |
| Aug 8, 2025 | 47.43 | 47.64 | 47.26 | 47.36 | 47.36 | 0.40% | 2,100 |
| Aug 7, 2025 | 47.60 | 47.63 | 46.59 | 47.17 | 47.17 | -0.19% | 3,918 |
| Aug 6, 2025 | 46.04 | 47.26 | 46.04 | 47.26 | 47.26 | 3.98% | 12,404 |
| Aug 5, 2025 | 45.71 | 45.71 | 45.28 | 45.45 | 45.45 | 0.29% | 1,806 |
| Aug 4, 2025 | 44.93 | 45.32 | 44.66 | 45.32 | 45.32 | 2.35% | 9,886 |
| Aug 1, 2025 | 44.80 | 44.80 | 43.84 | 44.28 | 44.28 | -4.82% | 9,900 |
| Jul 31, 2025 | 47.57 | 47.84 | 46.52 | 46.52 | 46.52 | -1.48% | 2,317 |
| Jul 30, 2025 | 47.99 | 47.99 | 46.99 | 47.22 | 47.22 | -1.36% | 800 |
| Jul 29, 2025 | 48.03 | 48.03 | 47.84 | 47.87 | 47.87 | -1.56% | 400 |
| Jul 28, 2025 | 48.79 | 48.79 | 48.56 | 48.63 | 48.63 | 1.21% | 4,300 |
| Jul 25, 2025 | 47.30 | 48.06 | 47.30 | 48.05 | 48.05 | 1.67% | 13,933 |
| Jul 24, 2025 | 47.33 | 47.50 | 47.15 | 47.26 | 47.26 | -3.04% | 1,922 |
| Jul 23, 2025 | 48.47 | 48.75 | 48.47 | 48.74 | 48.74 | 0.60% | 1,221 |
| Jul 22, 2025 | 47.89 | 48.45 | 47.52 | 48.45 | 48.45 | 2.24% | 2,000 |