ProShares Ultra Consumer Discretionary

UCC
🏛️ usa →
53.76
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 53.13 53.13 51.69 51.69 0.0M
2024-12-30 53.19 53.22 51.97 52.79 0.0M
2024-12-27 54.29 54.29 54.05 54.22 0.0M
2024-12-26 56.00 56.51 56.00 56.32 0.0M
2024-12-24 55.69 56.47 55.61 56.47 0.0M
2024-12-23 54.23 54.27 52.81 54.18 0.0M
2024-12-20 52.93 55.29 52.72 53.85 0.0M
2024-12-19 55.63 55.63 53.29 53.71 0.0M
2024-12-18 58.62 58.79 54.11 54.11 0.0M
2024-12-17 59.12 59.20 58.44 59.20 0.0M
2024-12-16 57.31 58.71 57.31 58.66 0.0M
2024-12-13 57.29 57.29 56.69 57.24 0.0M
2024-12-12 57.15 57.37 56.83 56.85 0.0M
2024-12-11 56.58 57.83 56.58 57.71 0.0M
2024-12-10 55.92 56.79 55.55 55.78 0.0M
2024-12-09 56.64 57.14 55.44 55.59 0.0M
2024-12-06 55.21 55.96 55.18 55.96 0.0M
2024-12-05 53.63 54.17 53.63 53.74 0.0M
2024-12-04 52.02 52.95 52.02 52.93 0.0M
2024-12-03 51.81 51.95 51.41 51.95 0.1M
2024-12-02 51.89 52.16 51.89 52.10 0.0M
2024-11-29 50.49 51.11 50.49 51.11 0.0M
2024-11-27 50.48 50.81 50.09 50.12 0.0M
2024-11-26 50.50 50.68 50.43 50.68 0.0M
2024-11-25 50.68 51.04 50.40 50.40 0.0M
2024-11-22 48.45 49.47 48.45 49.31 0.0M
2024-11-21 47.86 47.98 47.29 47.98 0.0M
2024-11-20 47.21 47.82 46.96 47.82 0.0M
2024-11-19 46.86 48.34 46.83 48.17 0.0M
2024-11-18 47.98 48.73 47.63 48.15 0.0M
2024-11-15 47.82 47.82 47.14 47.29 0.0M
2024-11-14 48.97 49.17 48.12 48.14 0.0M
2024-11-13 49.25 49.71 49.25 49.47 0.0M
2024-11-12 49.29 49.44 48.70 48.70 0.0M
2024-11-11 49.86 50.03 49.48 49.93 0.0M
2024-11-08 46.76 48.54 46.76 48.08 0.0M
2024-11-07 45.98 47.06 45.98 46.85 0.0M
2024-11-06 45.02 45.67 44.34 45.67 0.0M
2024-11-05 42.35 42.89 42.35 42.82 0.0M
2024-11-04 41.33 41.61 41.33 41.44 0.0M
2024-11-01 42.50 42.50 41.80 41.80 0.0M
2024-10-31 41.23 41.23 40.56 40.56 0.0M
2024-10-30 41.95 42.32 41.72 41.72 0.0M
2024-10-29 41.48 42.00 41.40 41.89 0.0M
2024-10-28 42.71 42.91 42.24 42.24 0.0M
2024-10-25 42.29 42.84 41.90 42.10 0.0M
2024-10-24 41.29 41.90 41.19 41.88 0.0M
2024-10-23 40.10 40.17 39.29 39.42 0.0M
2024-10-22 40.41 40.93 40.41 40.75 0.0M
2024-10-21 41.41 41.41 40.85 40.99 0.0M
2024-10-18 41.87 41.87 41.69 41.69 0.0M
2024-10-17 41.57 41.57 41.40 41.40 0.0M
2024-10-16 41.37 41.43 41.37 41.43 0.0M
2024-10-15 41.40 41.40 41.00 41.00 0.0M
2024-10-14 40.85 40.85 40.85 40.85 0.0M
2024-10-11 40.08 40.78 40.08 40.51 0.0M
2024-10-10 41.07 41.29 40.81 40.92 0.0M
2024-10-09 41.25 41.42 41.25 41.31 0.0M
2024-10-08 40.43 40.77 40.42 40.77 0.0M
2024-10-07 39.87 39.96 39.70 39.95 0.0M
2024-10-04 41.34 41.34 40.96 41.24 0.0M
2024-10-03 40.40 40.62 39.94 40.18 0.0M
2024-10-02 40.75 41.21 40.60 41.15 0.0M
2024-10-01 41.38 41.97 40.78 41.87 0.0M
2024-09-30 42.23 42.29 41.60 42.29 0.0M
2024-09-27 42.58 42.64 42.51 42.51 0.0M
2024-09-26 42.94 42.94 42.16 42.33 0.0M
2024-09-25 41.82 42.27 41.81 41.96 0.0M
2024-09-24 41.91 42.32 41.72 42.31 0.0M
2024-09-23 41.06 41.62 40.93 41.62 0.0M
2024-09-20 40.67 40.72 40.05 40.61 0.0M
2024-09-19 40.64 40.92 40.50 40.79 0.0M
2024-09-18 39.45 40.28 39.11 39.13 0.0M
2024-09-17 39.74 39.97 39.02 39.21 0.0M
2024-09-16 38.78 38.87 38.75 38.87 0.0M
2024-09-13 38.78 39.04 38.78 39.00 0.0M
2024-09-12 37.82 38.43 37.69 38.43 0.0M
2024-09-11 36.98 37.64 35.54 37.64 0.0M
2024-09-10 36.01 36.91 36.01 36.91 0.0M
2024-09-09 36.05 36.05 36.05 36.05 0.0M
2024-09-06 36.21 36.22 35.09 35.09 0.0M
2024-09-05 37.17 37.33 36.49 36.90 0.0M
2024-09-04 36.38 36.44 35.94 36.19 0.0M
2024-09-03 37.00 37.01 35.88 35.89 0.0M
2024-08-30 36.28 37.00 36.15 37.00 0.0M
2024-08-29 36.49 36.74 35.90 35.90 0.0M
2024-08-28 36.24 36.24 35.41 35.88 0.0M
2024-08-27 36.52 36.61 36.52 36.54 0.0M
2024-08-26 37.51 37.51 36.71 36.71 0.0M
2024-08-23 37.07 37.38 36.80 37.38 0.0M
2024-08-22 37.04 37.04 35.90 35.90 0.0M
2024-08-21 37.24 37.30 37.01 37.30 0.0M
2024-08-20 36.78 36.78 36.39 36.39 0.0M
2024-08-19 36.01 36.42 36.01 36.42 0.0M
2024-08-16 35.78 35.78 35.55 35.60 0.0M
2024-08-15 35.00 35.55 35.00 35.38 0.0M
2024-08-14 33.47 33.47 33.24 33.41 0.0M
2024-08-13 33.62 33.62 33.62 33.62 0.0M
2024-08-12 32.74 32.74 31.98 31.98 0.0M
2024-08-09 32.47 32.47 32.33 32.33 0.0M
2024-08-08 31.65 32.13 31.65 32.06 0.0M
2024-08-07 32.38 32.53 30.77 30.77 0.0M
2024-08-06 31.33 32.69 31.33 31.97 0.0M
2024-08-05 29.75 31.55 29.75 31.17 0.0M
2024-08-02 33.18 33.27 32.52 33.09 0.0M
2024-08-01 37.59 37.59 35.21 35.69 0.0M
2024-07-31 37.38 38.08 37.38 37.63 0.0M
2024-07-30 36.26 36.63 35.86 36.63 0.0M
2024-07-29 36.91 36.91 36.86 36.86 0.0M
2024-07-26 35.51 35.88 35.51 35.62 0.0M
2024-07-25 35.21 36.01 34.97 35.07 0.0M
2024-07-24 36.67 36.67 35.30 35.30 0.0M
2024-07-23 38.92 38.99 38.39 38.39 0.0M
2024-07-22 38.36 38.78 38.36 38.78 0.0M
2024-07-19 38.40 38.40 37.64 37.88 0.0M
2024-07-18 39.93 39.95 38.61 38.64 0.0M
2024-07-17 40.21 40.26 39.52 39.52 0.0M
2024-07-16 40.03 40.80 39.91 40.79 0.0M
2024-07-15 39.88 40.22 39.25 39.36 0.0M
2024-07-12 38.16 40.09 38.16 39.53 0.0M
2024-07-11 39.73 39.73 38.55 38.55 0.0M
2024-07-10 39.07 39.58 39.07 39.58 0.0M
2024-07-09 38.59 39.02 38.59 38.97 0.0M
2024-07-08 38.84 38.93 38.71 38.75 0.0M
2024-07-05 38.25 38.70 38.22 38.70 0.0M
2024-07-03 38.19 38.29 38.15 38.15 0.0M
2024-07-02 37.17 37.55 37.17 37.55 0.0M
2024-07-01 36.24 36.24 36.24 36.24 0.0M
2024-06-28 35.87 35.97 35.87 35.97 0.0M
2024-06-27 36.68 36.77 36.68 36.77 0.0M
2024-06-26 35.70 36.75 35.66 36.75 0.0M
2024-06-25 35.33 35.33 35.30 35.30 0.0M
2024-06-24 36.27 36.27 35.67 35.71 0.0M
2024-06-21 35.40 36.02 35.40 36.02 0.0M
2024-06-20 35.40 35.40 35.40 35.40 0.0M
2024-06-18 35.30 35.33 35.30 35.33 0.0M
2024-06-17 35.00 35.68 35.00 35.62 0.0M
2024-06-14 34.20 34.36 34.20 34.36 0.0M
2024-06-13 35.04 35.04 34.98 34.98 0.0M
2024-06-12 35.00 35.08 34.90 34.96 0.0M
2024-06-11 33.61 34.15 33.61 34.15 0.0M
2024-06-10 34.00 34.37 34.00 34.37 0.0M
2024-06-07 34.30 34.54 34.22 34.22 0.0M
2024-06-06 34.45 34.45 34.45 34.45 0.0M
2024-06-05 33.16 33.96 33.16 33.96 0.0M
2024-06-04 33.36 33.58 33.36 33.58 0.0M
2024-06-03 33.74 33.74 33.25 33.46 0.0M
2024-05-31 33.02 33.50 32.70 33.50 0.0M
2024-05-30 33.09 33.22 33.09 33.22 0.0M
2024-05-29 32.94 33.08 32.85 32.85 0.0M
2024-05-28 33.08 33.23 33.08 33.23 0.0M
2024-05-24 33.52 33.52 33.41 33.42 0.0M
2024-05-23 33.68 33.68 32.81 32.81 0.0M
2024-05-22 34.48 34.50 33.65 33.84 0.0M
2024-05-21 34.15 34.64 33.98 34.64 0.0M
2024-05-20 34.49 34.58 34.20 34.20 0.0M
2024-05-17 34.67 34.67 34.67 34.67 0.0M
2024-05-16 34.77 34.77 34.46 34.46 0.0M
2024-05-15 34.77 34.90 34.71 34.90 0.0M
2024-05-14 34.41 34.83 34.41 34.83 0.0M
2024-05-13 34.35 34.43 34.35 34.43 0.0M
2024-05-10 35.28 35.28 34.46 34.58 0.0M
2024-05-09 34.96 34.96 34.95 34.95 0.0M
2024-05-08 34.43 34.52 34.43 34.52 0.0M
2024-05-07 34.83 34.83 34.83 34.83 0.0M
2024-05-06 34.75 35.22 34.75 35.22 0.0M
2024-05-03 34.59 34.59 34.59 34.59 0.0M
2024-05-02 33.96 34.07 33.96 34.07 0.0M
2024-05-01 33.20 33.67 33.20 33.30 0.1M
2024-04-30 34.21 34.21 33.81 33.81 0.0M
2024-04-29 35.03 35.39 34.97 35.39 0.0M
2024-04-26 33.93 34.16 33.91 33.91 0.0M
2024-04-25 33.28 33.28 33.28 33.28 0.0M
2024-04-24 33.27 33.37 33.25 33.25 0.0M
2024-04-23 32.06 32.74 32.04 32.62 0.0M
2024-04-22 31.82 32.15 31.40 31.88 0.0M
2024-04-19 32.26 32.26 31.53 31.58 0.0M
2024-04-18 32.44 32.64 32.15 32.15 0.0M
2024-04-17 32.73 32.84 32.07 32.61 0.0M
2024-04-16 32.80 32.94 32.80 32.94 0.0M
2024-04-15 34.00 34.00 33.36 33.36 0.0M
2024-04-12 34.43 34.43 34.43 34.43 0.0M
2024-04-11 35.33 35.69 35.32 35.69 0.0M
2024-04-10 35.16 35.16 35.16 35.16 0.0M
2024-04-09 36.19 36.19 35.12 36.12 0.0M
2024-04-08 35.83 35.83 35.83 35.83 0.0M
2024-04-05 35.29 35.29 35.25 35.25 0.0M
2024-04-04 36.20 36.20 34.88 34.88 0.0M
2024-04-03 35.36 35.72 35.30 35.62 0.0M
2024-04-02 35.61 35.61 35.61 35.61 0.0M
2024-04-01 36.61 36.72 36.54 36.72 0.0M
2024-03-28 37.47 37.47 37.36 37.37 0.0M
2024-03-27 37.11 37.49 37.10 37.49 0.0M
2024-03-26 37.00 37.00 36.70 36.70 0.0M
2024-03-25 36.77 36.77 36.60 36.60 0.0M
2024-03-22 37.07 37.07 36.68 36.95 0.0M
2024-03-21 37.77 37.77 37.58 37.58 0.0M
2024-03-20 36.20 37.06 35.92 37.06 0.0M
2024-03-19 35.67 36.05 35.67 36.03 0.0M
2024-03-18 35.58 35.60 35.29 35.44 0.0M
2024-03-15 35.00 35.00 34.93 34.93 0.0M
2024-03-14 36.09 36.09 35.43 35.59 0.0M
2024-03-13 36.30 36.33 36.14 36.14 0.0M
2024-03-12 36.38 36.38 36.34 36.34 0.0M
2024-03-11 35.68 35.68 35.68 35.68 0.0M
2024-03-08 36.42 36.42 35.81 35.89 0.0M
2024-03-07 36.05 36.24 36.05 36.20 0.0M
2024-03-06 35.98 36.08 35.69 35.70 0.0M
2024-03-05 36.59 36.59 35.94 35.94 0.0M
2024-03-04 37.45 37.45 36.85 36.86 0.1M
2024-03-01 37.27 37.97 37.27 37.92 0.0M
2024-02-29 37.40 37.73 37.23 37.73 0.0M
2024-02-28 36.87 37.41 36.87 37.11 0.0M
2024-02-27 37.00 37.03 36.61 36.85 0.0M
2024-02-26 36.84 36.84 36.64 36.64 0.0M
2024-02-23 36.51 36.51 36.32 36.47 0.0M
2024-02-22 36.78 36.83 36.68 36.81 0.0M
2024-02-21 35.37 35.45 35.10 35.40 0.0M
2024-02-20 34.75 34.83 34.67 34.83 0.0M
2024-02-16 35.45 35.76 35.45 35.61 0.0M
2024-02-15 35.60 35.97 35.60 35.97 0.0M
2024-02-14 34.54 35.19 34.54 35.19 0.0M
2024-02-13 34.63 34.75 34.49 34.49 0.0M
2024-02-12 35.89 35.89 35.89 35.89 0.0M
2024-02-09 35.66 35.99 35.39 35.99 0.0M
2024-02-08 35.35 35.47 35.28 35.45 0.0M
2024-02-07 35.42 35.47 35.19 35.19 0.0M
2024-02-06 33.79 34.37 33.79 34.37 0.1M
2024-02-05 34.23 34.23 33.44 34.07 0.0M
2024-02-02 34.16 35.27 34.16 35.03 0.0M
2024-02-01 33.23 33.74 33.23 33.74 0.0M
2024-01-31 33.49 33.52 32.69 32.69 0.0M
2024-01-30 33.74 33.86 33.74 33.84 0.0M
2024-01-29 33.22 33.84 33.00 33.84 0.0M
2024-01-26 32.77 33.13 32.77 32.96 0.0M
2024-01-25 32.57 32.64 32.27 32.60 0.0M
2024-01-24 34.04 34.04 33.44 33.48 0.0M
2024-01-23 33.69 33.79 33.51 33.71 0.0M
2024-01-22 33.99 34.01 33.76 33.86 0.0M
2024-01-19 33.41 34.18 33.37 34.18 0.0M
2024-01-18 33.32 33.60 32.94 33.52 0.0M
2024-01-17 32.99 33.21 32.81 33.21 0.0M
2024-01-16 33.30 33.78 33.30 33.78 0.0M
2024-01-12 34.19 34.19 33.81 33.93 0.0M
2024-01-11 34.49 34.73 34.13 34.65 0.0M
2024-01-10 34.68 34.95 34.63 34.80 0.0M
2024-01-09 33.99 34.37 33.99 34.31 0.0M
2024-01-08 33.37 34.57 33.37 34.57 0.0M
2024-01-05 33.57 33.79 33.52 33.52 0.0M
2024-01-04 33.90 34.02 33.34 33.35 0.0M
2024-01-03 34.26 34.37 33.78 33.89 0.0M
2024-01-02 35.44 35.61 34.97 35.25 0.0M