ProShares Ultra Consumer Services (UCC) Historical Stock Data
34.52 ↓0.31 (-0.89%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UCC is down -0.07% a day on average. There have been 19 days where ProShares Ultra Consumer Services closed green and 11 days where UCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 34.43 | 34.52 | ↑$0.09 (0.27%) | 34.43 | 34.52 | 197 |
| 2024-05-07 | 34.83 | 34.83 | ↑$0.00 (0.00%) | 34.83 | 34.83 | 42 |
| 2024-05-06 | 34.75 | 35.22 | ↑$0.47 (1.35%) | 34.75 | 35.22 | 1.32K |
| 2024-05-03 | 34.59 | 34.59 | ↑$0.00 (0.00%) | 34.59 | 34.59 | 24 |
| 2024-05-02 | 33.96 | 34.07 | ↑$0.11 (0.31%) | 33.96 | 34.07 | 230 |
| 2024-05-01 | 33.20 | 33.30 | ↑$0.10 (0.30%) | 33.20 | 33.67 | 68K |
| 2024-04-30 | 34.21 | 33.81 | ↓$0.40 (-1.17%) | 33.81 | 34.21 | 236 |
| 2024-04-29 | 35.03 | 35.39 | ↑$0.36 (1.04%) | 34.97 | 35.39 | 2.06K |
| 2024-04-26 | 33.93 | 33.91 | ↓$0.02 (-0.07%) | 33.91 | 34.16 | 2.63K |
| 2024-04-25 | 33.28 | 33.28 | ↑$0.00 (0.00%) | 33.28 | 33.28 | 167 |
| 2024-04-24 | 33.27 | 33.25 | ↓$0.02 (-0.06%) | 33.25 | 33.37 | 526 |
| 2024-04-23 | 32.06 | 32.62 | ↑$0.56 (1.76%) | 32.04 | 32.74 | 4.85K |
| 2024-04-22 | 31.82 | 31.88 | ↑$0.06 (0.20%) | 31.40 | 31.88 | 2.29K |
| 2024-04-19 | 32.26 | 31.58 | ↓$0.68 (-2.12%) | 31.53 | 32.26 | 5.29K |
| 2024-04-18 | 32.44 | 32.15 | ↓$0.29 (-0.91%) | 32.15 | 32.64 | 2.39K |
| 2024-04-17 | 32.73 | 32.61 | ↓$0.12 (-0.37%) | 32.07 | 32.84 | 6.54K |
| 2024-04-16 | 32.80 | 32.94 | ↑$0.14 (0.43%) | 32.80 | 32.94 | 169 |
| 2024-04-15 | 34.00 | 33.36 | ↓$0.64 (-1.88%) | 33.36 | 34.00 | 185 |
| 2024-04-12 | 34.43 | 34.43 | ↑$0.00 (0.00%) | 34.43 | 34.43 | 119 |
| 2024-04-11 | 35.33 | 35.69 | ↑$0.36 (1.02%) | 35.32 | 35.69 | 0.94K |
| 2024-04-10 | 35.16 | 35.16 | ↑$0.00 (0.00%) | 35.16 | 35.16 | 147 |
| 2024-04-09 | 36.19 | 36.12 | ↓$0.07 (-0.20%) | 35.12 | 36.19 | 6.95K |
| 2024-04-08 | 35.83 | 35.83 | ↑$0.00 (0.00%) | 35.83 | 35.83 | 52 |
| 2024-04-05 | 35.29 | 35.25 | ↓$0.04 (-0.12%) | 35.25 | 35.29 | 594 |
| 2024-04-04 | 36.20 | 34.88 | ↓$1.32 (-3.65%) | 34.88 | 36.20 | 1.81K |
| 2024-04-03 | 35.36 | 35.62 | ↑$0.26 (0.73%) | 35.30 | 35.72 | 0.92K |
| 2024-04-02 | 35.61 | 35.61 | ↑$0.00 (0.00%) | 35.61 | 35.61 | 89 |
| 2024-04-01 | 36.61 | 36.72 | ↑$0.11 (0.30%) | 36.54 | 36.72 | 4.97K |
| 2024-03-28 | 37.47 | 37.37 | ↓$0.10 (-0.28%) | 37.36 | 37.47 | 589 |
| 2024-03-27 | 37.11 | 37.49 | ↑$0.38 (1.03%) | 37.10 | 37.49 | 1.14K |
Create an account or log in to view more rows.
$UCC whats the target for Friday close?
$UCC the redness has arrived
$UCC rubbish
$UCC upupup!
$UCC Bearish..
$UCC God dammit
$UCC bear trap dude
$UCC bull flag
breakout!
$UCC Take it Bears !
$UCC one of the poorest performed stocks for a big name.