U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202188.2188.2387.9087.9087.90600
Feb 25, 202191.0091.0086.6086.6086.601,400
Feb 24, 202190.0591.6489.0491.6491.643,900
Feb 23, 202188.6991.6085.6291.6091.6016,000
Feb 22, 202190.0092.2690.0091.3791.372,100
Feb 19, 202193.4293.4292.3893.0593.057,500
Feb 18, 202193.4293.4293.2293.4293.421,300
Feb 17, 202192.0993.4992.0993.4793.471,900
Feb 16, 202193.3193.3492.5392.5692.561,700
Feb 12, 202192.3592.6192.3592.6192.61600
Feb 11, 202192.7692.9792.2992.3192.314,700
Feb 10, 202193.4293.4292.1292.9692.963,900
Feb 09, 202192.6293.4292.6293.4293.421,400
Feb 08, 202192.6092.9592.0092.9592.9537,800
Feb 05, 202191.0791.8791.0791.8791.87600
Feb 04, 202190.1790.5890.1690.5890.58800
Feb 03, 202189.4989.6788.2488.2488.241,400
Feb 02, 202189.3089.3088.9788.9788.97500
Feb 01, 202185.8985.8985.8985.8985.89300
Jan 29, 202184.4784.4983.2483.2783.271,100
Jan 28, 202187.6387.6385.8886.4186.411,000
Jan 27, 202186.0286.0683.5483.5483.541,900
Jan 26, 202188.8489.2088.8489.2089.20700
Jan 25, 202189.2689.2688.5588.5588.55400
Jan 22, 202189.2189.5589.2189.2689.26900
Jan 21, 202190.1890.9989.4889.8789.8713,200
Jan 20, 202187.5689.3585.0189.3589.351,800
Jan 19, 202185.0085.0085.0085.0085.00300
Jan 15, 202184.8484.8484.8484.8484.84100
Jan 14, 202187.2287.2285.9785.9785.97400
Jan 13, 202187.1587.4587.1587.1887.18800
Jan 12, 202186.2986.7785.8086.7786.771,400
Jan 11, 202185.0787.1281.6486.3686.361,500
Jan 08, 202187.2787.3987.2087.3987.3913,900
Jan 07, 202186.0187.3985.0186.4986.4911,400
Jan 06, 202180.9585.6480.9585.0085.002,800
Jan 05, 202183.8784.7383.8784.7384.73800
Jan 04, 202187.8187.8182.1983.8983.8910,500
Dec 31, 202086.5386.8786.5386.8786.87200
Dec 30, 202088.0089.0486.8786.8986.8914,000
Dec 29, 202087.1187.1186.8486.9786.97800
Dec 28, 202085.0387.1184.8086.6186.611,200
Dec 24, 202083.8684.0683.8684.0684.06600
Dec 23, 202084.6484.7984.5484.5484.54500
Dec 22, 202084.0084.0483.6784.0484.04700
Dec 21, 202085.7585.7582.0184.4084.401,300
Dec 18, 202087.0087.0084.6985.1285.12700
Dec 17, 202085.9585.9885.3785.9885.982,300
Dec 16, 202085.3385.3385.3385.3385.33400
Dec 15, 202083.3784.1583.0084.1584.154,300
Dec 14, 202082.9783.0482.9282.9282.92800
Dec 11, 202081.3182.3081.3181.7681.761,600
Dec 10, 202081.7881.7881.5081.6081.60800
Dec 09, 202082.9883.0881.6181.6181.611,100
Dec 08, 202082.6982.6982.6982.6982.69200
Dec 07, 202082.6482.6481.6682.6082.60700
Dec 04, 202082.6482.6482.6482.6482.64200
Dec 03, 202082.8283.0982.3982.3982.39900
Dec 02, 202081.9382.7181.9382.7182.711,200
Dec 01, 202082.3283.2582.2582.9582.951,700
Nov 30, 202081.5081.5080.9481.0181.011,200
Nov 27, 202082.6882.6881.8381.8381.83400
Nov 25, 202082.0782.0781.3481.6781.67800
Nov 24, 202080.5881.2180.3680.9480.943,100
Nov 23, 202078.4178.6278.4178.6278.621,300
Nov 20, 202078.0778.0777.4477.4477.44700
Nov 19, 202077.7678.1177.7478.1178.11700
Nov 18, 202078.6578.7777.6377.6377.63700
Nov 17, 202078.9878.9878.5078.5578.55500
Nov 16, 202078.0078.8577.9978.7678.761,700
Nov 13, 202076.4077.1476.4077.1477.141,000
Nov 12, 202075.0575.0575.0575.0575.05200
Nov 11, 202076.3376.4376.1676.4376.43500
Nov 10, 202075.3975.3973.7474.8374.831,500
Nov 09, 202078.8181.3276.0576.0576.0512,800
Nov 06, 202074.8876.6074.3376.5776.572,700
Nov 05, 202076.6976.9976.3976.3976.391,500
Nov 04, 202072.5474.1772.5373.2973.291,500
Nov 03, 202069.1969.5669.1969.5669.56400
Nov 02, 202067.5369.4265.3166.4166.412,200
Oct 30, 202066.0166.0265.8465.8465.841,500
Oct 29, 202068.4470.1268.4470.1270.12900
Oct 28, 202070.2870.2868.0768.0768.073,400
Oct 27, 202072.3772.6771.9172.4972.49900
Oct 26, 202072.0072.1270.7671.2071.2010,700
Oct 23, 202073.8274.4572.8574.4574.451,100
Oct 22, 202073.3573.5873.3573.4473.441,400
Oct 21, 202073.3273.3273.3273.3273.32-
Oct 20, 202074.0774.2774.0774.2774.27300
Oct 19, 202075.5775.5773.1673.4073.401,100
Oct 16, 202078.0078.0076.0476.0476.044,100
Oct 15, 202075.3777.0473.9776.9276.9244,400
Oct 14, 202079.7679.7675.7577.1577.154,800
Oct 13, 202079.9881.1179.4779.4779.4729,000
Oct 12, 202077.4978.9376.2778.6378.633,500
Oct 09, 202075.9975.9975.8675.8675.862,200
Oct 08, 202073.8374.1373.8374.1374.13700
Oct 07, 202073.7673.7673.7673.7673.76100
Oct 06, 202073.4573.7570.9670.9670.963,600
Oct 05, 202071.7073.4571.7073.4573.45900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...