ProShares Ultra Consumer Services (UCC)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

87.90+1.30 (+1.50%)

At close: 3:45PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 26, 2021	88.21	88.23	87.90	87.90	87.90	600
Feb 25, 2021	91.00	91.00	86.60	86.60	86.60	1,400
Feb 24, 2021	90.05	91.64	89.04	91.64	91.64	3,900
Feb 23, 2021	88.69	91.60	85.62	91.60	91.60	16,000
Feb 22, 2021	90.00	92.26	90.00	91.37	91.37	2,100
Feb 19, 2021	93.42	93.42	92.38	93.05	93.05	7,500
Feb 18, 2021	93.42	93.42	93.22	93.42	93.42	1,300
Feb 17, 2021	92.09	93.49	92.09	93.47	93.47	1,900
Feb 16, 2021	93.31	93.34	92.53	92.56	92.56	1,700
Feb 12, 2021	92.35	92.61	92.35	92.61	92.61	600
Feb 11, 2021	92.76	92.97	92.29	92.31	92.31	4,700
Feb 10, 2021	93.42	93.42	92.12	92.96	92.96	3,900
Feb 09, 2021	92.62	93.42	92.62	93.42	93.42	1,400
Feb 08, 2021	92.60	92.95	92.00	92.95	92.95	37,800
Feb 05, 2021	91.07	91.87	91.07	91.87	91.87	600
Feb 04, 2021	90.17	90.58	90.16	90.58	90.58	800
Feb 03, 2021	89.49	89.67	88.24	88.24	88.24	1,400
Feb 02, 2021	89.30	89.30	88.97	88.97	88.97	500
Feb 01, 2021	85.89	85.89	85.89	85.89	85.89	300
Jan 29, 2021	84.47	84.49	83.24	83.27	83.27	1,100
Jan 28, 2021	87.63	87.63	85.88	86.41	86.41	1,000
Jan 27, 2021	86.02	86.06	83.54	83.54	83.54	1,900
Jan 26, 2021	88.84	89.20	88.84	89.20	89.20	700
Jan 25, 2021	89.26	89.26	88.55	88.55	88.55	400
Jan 22, 2021	89.21	89.55	89.21	89.26	89.26	900
Jan 21, 2021	90.18	90.99	89.48	89.87	89.87	13,200
Jan 20, 2021	87.56	89.35	85.01	89.35	89.35	1,800
Jan 19, 2021	85.00	85.00	85.00	85.00	85.00	300
Jan 15, 2021	84.84	84.84	84.84	84.84	84.84	100
Jan 14, 2021	87.22	87.22	85.97	85.97	85.97	400
Jan 13, 2021	87.15	87.45	87.15	87.18	87.18	800
Jan 12, 2021	86.29	86.77	85.80	86.77	86.77	1,400
Jan 11, 2021	85.07	87.12	81.64	86.36	86.36	1,500
Jan 08, 2021	87.27	87.39	87.20	87.39	87.39	13,900
Jan 07, 2021	86.01	87.39	85.01	86.49	86.49	11,400
Jan 06, 2021	80.95	85.64	80.95	85.00	85.00	2,800
Jan 05, 2021	83.87	84.73	83.87	84.73	84.73	800
Jan 04, 2021	87.81	87.81	82.19	83.89	83.89	10,500
Dec 31, 2020	86.53	86.87	86.53	86.87	86.87	200
Dec 30, 2020	88.00	89.04	86.87	86.89	86.89	14,000
Dec 29, 2020	87.11	87.11	86.84	86.97	86.97	800
Dec 28, 2020	85.03	87.11	84.80	86.61	86.61	1,200
Dec 24, 2020	83.86	84.06	83.86	84.06	84.06	600
Dec 23, 2020	84.64	84.79	84.54	84.54	84.54	500
Dec 22, 2020	84.00	84.04	83.67	84.04	84.04	700
Dec 21, 2020	85.75	85.75	82.01	84.40	84.40	1,300
Dec 18, 2020	87.00	87.00	84.69	85.12	85.12	700
Dec 17, 2020	85.95	85.98	85.37	85.98	85.98	2,300
Dec 16, 2020	85.33	85.33	85.33	85.33	85.33	400
Dec 15, 2020	83.37	84.15	83.00	84.15	84.15	4,300
Dec 14, 2020	82.97	83.04	82.92	82.92	82.92	800
Dec 11, 2020	81.31	82.30	81.31	81.76	81.76	1,600
Dec 10, 2020	81.78	81.78	81.50	81.60	81.60	800
Dec 09, 2020	82.98	83.08	81.61	81.61	81.61	1,100
Dec 08, 2020	82.69	82.69	82.69	82.69	82.69	200
Dec 07, 2020	82.64	82.64	81.66	82.60	82.60	700
Dec 04, 2020	82.64	82.64	82.64	82.64	82.64	200
Dec 03, 2020	82.82	83.09	82.39	82.39	82.39	900
Dec 02, 2020	81.93	82.71	81.93	82.71	82.71	1,200
Dec 01, 2020	82.32	83.25	82.25	82.95	82.95	1,700
Nov 30, 2020	81.50	81.50	80.94	81.01	81.01	1,200
Nov 27, 2020	82.68	82.68	81.83	81.83	81.83	400
Nov 25, 2020	82.07	82.07	81.34	81.67	81.67	800
Nov 24, 2020	80.58	81.21	80.36	80.94	80.94	3,100
Nov 23, 2020	78.41	78.62	78.41	78.62	78.62	1,300
Nov 20, 2020	78.07	78.07	77.44	77.44	77.44	700
Nov 19, 2020	77.76	78.11	77.74	78.11	78.11	700
Nov 18, 2020	78.65	78.77	77.63	77.63	77.63	700
Nov 17, 2020	78.98	78.98	78.50	78.55	78.55	500
Nov 16, 2020	78.00	78.85	77.99	78.76	78.76	1,700
Nov 13, 2020	76.40	77.14	76.40	77.14	77.14	1,000
Nov 12, 2020	75.05	75.05	75.05	75.05	75.05	200
Nov 11, 2020	76.33	76.43	76.16	76.43	76.43	500
Nov 10, 2020	75.39	75.39	73.74	74.83	74.83	1,500
Nov 09, 2020	78.81	81.32	76.05	76.05	76.05	12,800
Nov 06, 2020	74.88	76.60	74.33	76.57	76.57	2,700
Nov 05, 2020	76.69	76.99	76.39	76.39	76.39	1,500
Nov 04, 2020	72.54	74.17	72.53	73.29	73.29	1,500
Nov 03, 2020	69.19	69.56	69.19	69.56	69.56	400
Nov 02, 2020	67.53	69.42	65.31	66.41	66.41	2,200
Oct 30, 2020	66.01	66.02	65.84	65.84	65.84	1,500
Oct 29, 2020	68.44	70.12	68.44	70.12	70.12	900
Oct 28, 2020	70.28	70.28	68.07	68.07	68.07	3,400
Oct 27, 2020	72.37	72.67	71.91	72.49	72.49	900
Oct 26, 2020	72.00	72.12	70.76	71.20	71.20	10,700
Oct 23, 2020	73.82	74.45	72.85	74.45	74.45	1,100
Oct 22, 2020	73.35	73.58	73.35	73.44	73.44	1,400
Oct 21, 2020	73.32	73.32	73.32	73.32	73.32	-
Oct 20, 2020	74.07	74.27	74.07	74.27	74.27	300
Oct 19, 2020	75.57	75.57	73.16	73.40	73.40	1,100
Oct 16, 2020	78.00	78.00	76.04	76.04	76.04	4,100
Oct 15, 2020	75.37	77.04	73.97	76.92	76.92	44,400
Oct 14, 2020	79.76	79.76	75.75	77.15	77.15	4,800
Oct 13, 2020	79.98	81.11	79.47	79.47	79.47	29,000
Oct 12, 2020	77.49	78.93	76.27	78.63	78.63	3,500
Oct 09, 2020	75.99	75.99	75.86	75.86	75.86	2,200
Oct 08, 2020	73.83	74.13	73.83	74.13	74.13	700
Oct 07, 2020	73.76	73.76	73.76	73.76	73.76	100
Oct 06, 2020	73.45	73.75	70.96	70.96	70.96	3,600
Oct 05, 2020	71.70	73.45	71.70	73.45	73.45	900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,811.15-18.19(-0.48%)

Dow 3030,932.37-469.64(-1.50%)

Nasdaq13,192.35+72.92(+0.56%)

ProShares Ultra Consumer Services (UCC)

S&P 500
3,811.15
-18.19(-0.48%)

Dow 30
30,932.37
-469.64(-1.50%)

Nasdaq
13,192.35
+72.92(+0.56%)