ProShares UltraShort Consumer Discretionary

SCC
🏛️ usa →
14.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 9.02 9.24 8.98 9.24 0.0M
2024-12-30 9.12 9.18 8.96 9.03 0.1M
2024-12-27 8.78 8.83 8.78 8.79 0.0M
2024-12-26 8.46 8.47 8.44 8.47 0.0M
2024-12-24 8.84 8.84 8.44 8.44 0.0M
2024-12-23 9.05 9.05 8.80 8.82 0.0M
2024-12-20 9.29 9.30 8.87 9.07 0.0M
2024-12-19 8.93 9.21 8.86 9.11 0.0M
2024-12-18 8.47 9.04 8.32 9.04 0.0M
2024-12-17 8.40 8.43 8.33 8.35 0.0M
2024-12-16 8.57 8.57 8.39 8.41 0.0M
2024-12-13 8.68 8.71 8.62 8.62 0.0M
2024-12-12 8.58 8.72 8.54 8.68 0.0M
2024-12-11 8.71 8.71 8.54 8.56 0.0M
2024-12-10 8.75 8.88 8.75 8.85 0.0M
2024-12-09 8.69 8.93 8.61 8.88 0.0M
2024-12-06 9.19 9.19 8.82 8.82 0.0M
2024-12-05 9.33 9.33 9.15 9.20 0.0M
2024-12-04 9.42 9.46 9.34 9.34 0.0M
2024-12-03 9.57 9.59 9.51 9.51 0.0M
2024-12-02 9.49 9.53 9.46 9.49 0.0M
2024-11-29 9.77 9.77 9.67 9.67 0.0M
2024-11-27 9.82 9.86 9.82 9.86 0.0M
2024-11-26 9.80 9.81 9.75 9.75 0.0M
2024-11-25 9.79 9.81 9.70 9.81 0.0M
2024-11-22 10.21 10.21 9.97 10.01 0.0M
2024-11-21 10.35 10.35 10.26 10.30 0.0M
2024-11-20 10.45 10.45 10.34 10.34 0.0M
2024-11-19 10.50 10.58 10.23 10.26 0.0M
2024-11-18 10.26 10.30 10.25 10.29 0.0M
2024-11-15 10.40 10.54 10.40 10.44 0.0M
2024-11-14 10.09 10.26 10.09 10.26 0.0M
2024-11-13 10.11 10.11 9.89 9.96 0.0M
2024-11-12 10.03 10.20 10.03 10.15 0.0M
2024-11-11 9.98 9.98 9.82 9.93 0.0M
2024-11-08 10.45 10.45 10.30 10.30 0.0M
2024-11-07 10.70 10.70 10.53 10.57 0.0M
2024-11-06 11.13 11.18 10.85 10.85 0.0M
2024-11-05 11.66 11.68 11.62 11.62 0.0M
2024-11-04 11.96 12.02 11.88 12.02 0.0M
2024-11-01 11.78 11.94 11.78 11.94 0.0M
2024-10-31 11.92 12.28 11.92 12.28 0.0M
2024-10-30 11.79 11.92 11.76 11.92 0.0M
2024-10-29 11.97 11.97 11.91 11.91 0.0M
2024-10-28 11.56 11.78 11.56 11.78 0.0M
2024-10-25 11.79 11.85 11.62 11.83 0.0M
2024-10-24 12.06 12.06 11.90 11.90 0.0M
2024-10-23 12.52 12.76 12.49 12.68 0.0M
2024-10-22 12.39 12.41 12.27 12.28 0.0M
2024-10-21 12.06 12.26 12.06 12.20 0.0M
2024-10-18 12.06 12.06 12.00 12.00 0.0M
2024-10-17 12.10 12.10 12.08 12.08 0.0M
2024-10-16 12.14 12.16 12.05 12.07 0.0M
2024-10-15 12.19 12.19 12.19 12.19 0.0M
2024-10-14 12.26 12.26 12.22 12.22 0.0M
2024-10-11 12.44 12.44 12.32 12.32 0.0M
2024-10-10 12.17 12.21 12.09 12.20 0.0M
2024-10-09 12.27 12.27 12.06 12.08 0.0M
2024-10-08 12.36 12.37 12.24 12.25 0.0M
2024-10-07 12.32 12.51 12.32 12.51 0.0M
2024-10-04 12.24 12.36 12.04 12.12 0.0M
2024-10-03 12.19 12.52 12.19 12.48 0.0M
2024-10-02 12.28 12.31 12.09 12.16 0.0M
2024-10-01 12.20 12.20 11.87 11.95 0.0M
2024-09-30 11.75 11.98 11.75 11.83 0.0M
2024-09-27 11.71 11.78 11.71 11.77 0.0M
2024-09-26 11.80 11.89 11.80 11.81 0.0M
2024-09-25 11.79 11.94 11.79 11.91 0.0M
2024-09-24 12.23 12.23 12.05 12.05 0.0M
2024-09-23 12.43 12.45 12.26 12.26 0.0M
2024-09-20 12.60 12.64 12.53 12.55 0.0M
2024-09-19 12.60 12.65 12.42 12.50 0.0M
2024-09-18 13.03 13.08 12.65 13.08 0.0M
2024-09-17 12.93 13.07 12.76 13.02 0.0M
2024-09-16 13.12 13.18 13.11 13.13 0.0M
2024-09-13 13.07 13.11 13.06 13.08 0.0M
2024-09-12 13.50 13.50 13.10 13.28 0.0M
2024-09-11 14.13 14.35 13.55 13.55 0.0M
2024-09-10 13.83 14.10 13.80 13.82 0.0M
2024-09-09 14.33 14.33 14.03 14.16 0.0M
2024-09-06 14.35 14.52 14.35 14.52 0.0M
2024-09-05 13.77 13.99 13.77 13.86 0.0M
2024-09-04 14.45 14.45 14.06 14.14 0.0M
2024-09-03 13.92 14.26 13.92 14.26 0.0M
2024-08-30 14.11 14.11 13.83 13.83 0.0M
2024-08-29 14.01 14.26 13.94 14.26 0.0M
2024-08-28 14.10 14.44 13.99 14.26 0.0M
2024-08-27 14.10 14.10 13.98 14.01 0.0M
2024-08-26 13.59 13.93 13.59 13.93 0.0M
2024-08-23 14.11 14.11 13.69 13.69 0.0M
2024-08-22 13.86 14.27 13.86 14.27 0.0M
2024-08-21 13.77 13.85 13.74 13.75 0.0M
2024-08-20 13.98 14.12 13.93 14.09 0.0M
2024-08-19 14.29 14.30 14.04 14.07 0.1M
2024-08-16 14.47 14.47 14.30 14.41 0.0M
2024-08-15 14.71 14.76 14.42 14.49 0.0M
2024-08-14 15.29 15.57 15.29 15.43 0.0M
2024-08-13 16.40 16.40 15.23 15.34 0.1M
2024-08-12 16.15 16.19 15.94 16.13 0.1M
2024-08-09 15.93 16.09 15.92 15.95 0.0M
2024-08-08 16.54 16.54 16.00 16.04 0.0M
2024-08-07 15.92 16.77 15.90 16.75 0.0M
2024-08-06 16.50 16.64 15.87 16.21 0.0M
2024-08-05 17.35 17.35 16.38 16.68 0.1M
2024-08-02 15.60 15.95 15.58 15.67 0.0M
2024-08-01 13.77 14.75 13.77 14.58 0.0M
2024-07-31 13.93 13.93 13.86 13.87 0.0M
2024-07-30 14.11 14.43 14.11 14.29 0.0M
2024-07-29 14.23 14.33 14.14 14.15 0.0M
2024-07-26 14.79 14.81 14.62 14.67 0.0M
2024-07-25 14.82 14.92 14.57 14.92 0.0M
2024-07-24 14.05 14.82 14.05 14.81 0.0M
2024-07-23 13.50 13.70 13.48 13.70 0.0M
2024-07-22 13.79 13.79 13.56 13.56 0.0M
2024-07-19 13.76 13.92 13.76 13.88 0.0M
2024-07-18 13.27 13.65 13.16 13.61 0.0M
2024-07-17 13.04 13.37 13.04 13.32 0.0M
2024-07-16 13.30 13.30 12.91 12.91 0.0M
2024-07-15 13.15 13.40 13.15 13.40 0.0M
2024-07-12 13.66 13.66 13.33 13.33 0.0M
2024-07-11 13.31 13.68 13.08 13.66 0.0M
2024-07-10 13.58 13.58 13.31 13.31 0.0M
2024-07-09 13.46 13.53 13.46 13.53 0.0M
2024-07-08 13.67 13.67 13.53 13.60 0.0M
2024-07-05 13.70 13.76 13.59 13.60 0.0M
2024-07-03 13.96 13.96 13.76 13.82 0.0M
2024-07-02 14.18 14.18 14.03 14.03 0.0M
2024-07-01 14.60 14.60 14.56 14.56 0.0M
2024-06-28 14.66 14.70 14.63 14.66 0.0M
2024-06-27 14.43 14.50 14.35 14.35 0.0M
2024-06-26 15.00 15.00 14.47 14.48 0.0M
2024-06-25 15.10 15.10 15.09 15.09 0.0M
2024-06-24 14.70 14.97 14.66 14.96 0.0M
2024-06-21 14.95 15.00 14.75 14.76 0.0M
2024-06-20 14.99 15.18 14.99 15.04 0.0M
2024-06-18 15.05 15.13 15.05 15.06 0.0M
2024-06-17 15.71 15.71 14.88 14.94 0.0M
2024-06-14 15.61 15.66 15.53 15.57 0.0M
2024-06-13 15.22 15.27 15.19 15.23 0.0M
2024-06-12 15.22 15.25 15.01 15.25 0.0M
2024-06-11 15.75 15.81 15.60 15.60 0.0M
2024-06-10 15.54 15.58 15.51 15.51 0.0M
2024-06-07 15.56 15.57 15.46 15.57 0.0M
2024-06-06 15.80 15.80 15.45 15.47 0.0M
2024-06-05 15.75 15.77 15.68 15.68 0.0M
2024-06-04 15.85 15.99 15.85 15.86 0.0M
2024-06-03 15.75 16.07 15.75 15.96 0.0M
2024-05-31 16.05 16.33 15.90 15.90 0.0M
2024-05-30 16.23 16.23 16.00 16.05 0.0M
2024-05-29 16.12 16.27 16.10 16.27 0.0M
2024-05-28 15.90 16.15 15.90 16.05 0.0M
2024-05-24 16.16 16.16 15.82 15.93 0.0M
2024-05-23 15.81 16.30 15.81 16.27 0.0M
2024-05-22 15.50 15.72 15.50 15.72 0.0M
2024-05-21 15.79 15.79 15.37 15.38 0.0M
2024-05-20 15.25 15.57 15.25 15.57 0.0M
2024-05-17 15.42 15.42 15.33 15.33 0.0M
2024-05-16 15.38 15.46 15.34 15.46 0.0M
2024-05-15 15.36 15.36 15.27 15.27 0.0M
2024-05-14 15.42 15.42 15.29 15.29 0.0M
2024-05-13 15.47 15.47 15.27 15.47 0.0M
2024-05-10 15.25 15.45 15.24 15.39 0.0M
2024-05-09 15.35 15.48 15.18 15.25 0.0M
2024-05-08 15.41 15.49 15.41 15.46 0.0M
2024-05-07 15.05 15.32 15.05 15.29 0.0M
2024-05-06 15.35 15.35 15.12 15.12 0.0M
2024-05-03 15.13 15.41 15.13 15.39 0.0M
2024-05-02 15.67 15.67 15.60 15.64 0.0M
2024-05-01 15.84 16.18 15.57 15.98 0.0M
2024-04-30 15.29 15.76 15.26 15.76 0.0M
2024-04-29 15.49 15.49 15.05 15.09 0.0M
2024-04-26 15.78 15.78 15.64 15.78 0.0M
2024-04-25 16.62 16.62 16.08 16.08 0.0M
2024-04-24 15.86 16.24 15.83 16.12 0.0M
2024-04-23 16.56 16.58 16.17 16.40 0.0M
2024-04-22 16.95 16.95 16.63 16.82 0.0M
2024-04-19 16.71 17.08 16.71 16.95 0.0M
2024-04-18 16.43 16.66 16.43 16.66 0.0M
2024-04-17 16.38 16.49 16.31 16.42 0.0M
2024-04-16 16.35 16.43 16.19 16.29 0.0M
2024-04-15 15.86 16.09 15.86 16.09 0.0M
2024-04-12 15.37 15.63 15.37 15.57 0.0M
2024-04-11 15.34 15.39 15.08 15.08 0.0M
2024-04-10 15.28 15.28 15.26 15.26 0.0M
2024-04-09 15.02 15.02 14.86 14.86 0.0M
2024-04-08 14.95 14.98 14.95 14.98 0.0M
2024-04-05 15.43 15.43 15.04 15.23 0.0M
2024-04-04 14.90 15.39 14.74 15.39 0.0M
2024-04-03 15.20 15.20 14.96 15.08 0.0M
2024-04-02 15.14 15.19 15.08 15.08 0.0M
2024-04-01 14.61 14.63 14.57 14.63 0.0M
2024-03-28 14.38 14.38 14.38 14.38 0.0M
2024-03-27 14.33 14.33 14.33 14.33 0.0M
2024-03-26 14.47 14.65 14.47 14.65 0.0M
2024-03-25 14.77 14.77 14.59 14.68 0.0M
2024-03-22 14.64 14.67 14.54 14.54 0.0M
2024-03-21 14.28 14.30 14.21 14.30 0.0M
2024-03-20 14.77 14.84 14.48 14.50 0.0M
2024-03-19 15.04 15.04 15.04 15.04 0.0M
2024-03-18 15.29 15.32 15.29 15.32 0.0M
2024-03-15 15.42 15.56 15.41 15.54 0.0M
2024-03-14 15.19 15.25 15.19 15.25 0.0M
2024-03-13 14.94 15.03 14.93 15.02 0.0M
2024-03-12 14.89 14.94 14.89 14.94 0.0M
2024-03-11 15.24 15.24 15.23 15.24 0.0M
2024-03-08 15.22 15.22 15.13 15.13 0.0M
2024-03-07 14.93 15.00 14.93 15.00 0.0M
2024-03-06 15.21 15.21 15.21 15.21 0.0M
2024-03-05 15.02 15.11 14.87 15.11 0.0M
2024-03-04 14.36 14.74 14.36 14.74 0.0M
2024-03-01 14.60 14.60 14.30 14.34 0.0M
2024-02-29 14.45 14.53 14.41 14.41 0.0M
2024-02-28 14.76 14.76 14.56 14.65 0.0M
2024-02-27 14.83 14.83 14.76 14.76 0.0M
2024-02-26 14.72 14.84 14.72 14.84 0.0M
2024-02-23 14.90 14.90 14.86 14.90 0.0M
2024-02-22 15.02 15.10 14.78 14.78 0.0M
2024-02-21 15.32 15.52 15.32 15.38 0.0M
2024-02-20 15.65 15.65 15.56 15.63 0.0M
2024-02-16 15.27 15.28 15.10 15.28 0.0M
2024-02-15 15.48 15.48 15.14 15.14 0.0M
2024-02-14 15.78 15.78 15.48 15.48 0.0M
2024-02-13 15.94 15.95 15.80 15.80 0.0M
2024-02-12 15.03 15.23 15.02 15.20 0.0M
2024-02-09 15.34 15.34 15.14 15.15 0.0M
2024-02-08 15.39 15.39 15.39 15.39 0.0M
2024-02-07 15.58 15.58 15.42 15.51 0.0M
2024-02-06 16.25 16.25 15.89 15.89 0.0M
2024-02-05 15.88 16.05 15.88 16.02 0.0M
2024-02-02 15.82 16.03 15.48 15.59 0.0M
2024-02-01 16.65 16.65 16.21 16.21 0.0M
2024-01-31 16.38 16.76 16.38 16.76 0.0M
2024-01-30 16.09 16.19 16.09 16.19 0.0M
2024-01-29 16.73 16.73 16.20 16.20 0.0M
2024-01-26 16.63 16.72 16.58 16.65 0.0M
2024-01-25 16.77 17.06 16.75 16.83 0.0M
2024-01-24 16.11 16.42 16.11 16.40 0.0M
2024-01-23 16.13 16.36 16.13 16.28 0.0M
2024-01-22 15.87 16.20 15.87 16.20 0.0M
2024-01-19 16.42 16.42 15.99 16.03 0.0M
2024-01-18 16.44 16.56 16.35 16.36 0.0M
2024-01-17 16.61 16.74 16.52 16.52 0.0M
2024-01-16 16.24 16.36 16.13 16.24 0.0M
2024-01-12 15.93 16.26 15.93 16.18 0.0M
2024-01-11 15.76 16.05 15.76 15.82 0.0M
2024-01-10 15.85 15.87 15.77 15.77 0.0M
2024-01-09 16.10 16.17 15.96 16.00 0.0M
2024-01-08 16.27 16.30 15.88 15.88 0.0M
2024-01-05 16.23 16.43 16.23 16.42 0.0M
2024-01-04 16.41 16.47 16.11 16.47 0.0M
2024-01-03 16.14 16.24 15.99 16.19 0.0M
2024-01-02 15.35 15.70 15.35 15.60 0.0M