ProShares Ultra Consumer Services (UCC) Historical Stock Data
53.33 ↑0.41 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UCC is down -0.18% a day on average. There have been 15 days where ProShares Ultra Consumer Services closed green and 15 days where UCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 53.57 | 53.33 | ↓$0.24 (-0.44%) | 52.66 | 53.90 | 4.13K |
| 2025-12-11 | 53.06 | 52.92 | ↓$0.14 (-0.27%) | 52.76 | 53.06 | 9.67K |
| 2025-12-10 | 51.69 | 52.70 | ↑$1.01 (1.96%) | 51.69 | 52.92 | 1.22K |
| 2025-12-09 | 51.10 | 51.10 | ↑$0.00 (0.00%) | 51.10 | 51.10 | 71 |
| 2025-12-08 | 51.90 | 51.00 | ↓$0.90 (-1.73%) | 51.00 | 51.90 | 0.93K |
| 2025-12-05 | 52.75 | 52.62 | ↓$0.13 (-0.26%) | 52.54 | 52.75 | 2.11K |
| 2025-12-04 | 51.91 | 52.06 | ↑$0.15 (0.28%) | 51.91 | 52.06 | 571 |
| 2025-12-03 | 52.51 | 52.48 | ↓$0.03 (-0.06%) | 52.48 | 52.51 | 486 |
| 2025-12-02 | 51.46 | 51.42 | ↓$0.04 (-0.07%) | 51.42 | 51.46 | 550 |
| 2025-12-01 | 51.36 | 51.36 | ↑$0.00 (0.00%) | 51.36 | 51.36 | 170 |
| 2025-11-28 | 51.14 | 51.41 | ↑$0.27 (0.53%) | 51.14 | 51.41 | 389 |
| 2025-11-26 | 50.94 | 50.84 | ↓$0.10 (-0.20%) | 50.77 | 50.94 | 1.56K |
| 2025-11-25 | 48.83 | 50.18 | ↑$1.35 (2.76%) | 48.83 | 50.18 | 2.26K |
| 2025-11-24 | 47.77 | 48.14 | ↑$0.37 (0.77%) | 47.77 | 48.48 | 1.66K |
| 2025-11-21 | 45.84 | 46.79 | ↑$0.95 (2.07%) | 45.75 | 47.28 | 4.08K |
| 2025-11-20 | 47.87 | 45.23 | ↓$2.64 (-5.52%) | 45.23 | 47.87 | 2.64K |
| 2025-11-19 | 46.45 | 46.42 | ↓$0.03 (-0.05%) | 46.23 | 46.51 | 1.83K |
| 2025-11-18 | 46.68 | 46.63 | ↓$0.05 (-0.10%) | 46.41 | 47.13 | 2.97K |
| 2025-11-17 | 49.63 | 48.28 | ↓$1.35 (-2.71%) | 47.72 | 49.65 | 12.78K |
| 2025-11-14 | 48.70 | 49.19 | ↑$0.48 (1.00%) | 48.57 | 49.95 | 3.60K |
| 2025-11-13 | 51.71 | 49.64 | ↓$2.07 (-4.00%) | 49.64 | 51.73 | 4.80K |
| 2025-11-12 | 53.09 | 52.27 | ↓$0.82 (-1.54%) | 52.27 | 53.09 | 0.97K |
| 2025-11-11 | 52.98 | 53.05 | ↑$0.07 (0.13%) | 52.57 | 53.05 | 6.28K |
| 2025-11-10 | 52.33 | 52.79 | ↑$0.46 (0.87%) | 52.33 | 52.80 | 1.48K |
| 2025-11-07 | 50.48 | 51.43 | ↑$0.95 (1.88%) | 50.30 | 51.43 | 1.13K |
| 2025-11-06 | 53.14 | 51.34 | ↓$1.80 (-3.39%) | 51.05 | 53.14 | 3.08K |
| 2025-11-05 | 52.69 | 53.84 | ↑$1.15 (2.18%) | 52.63 | 53.86 | 1.61K |
| 2025-11-04 | 52.77 | 52.48 | ↓$0.29 (-0.55%) | 52.48 | 53.11 | 13.29K |
| 2025-11-03 | 54.20 | 54.35 | ↑$0.15 (0.28%) | 54.20 | 54.73 | 43.29K |
| 2025-10-31 | 53.04 | 53.42 | ↑$0.38 (0.72%) | 53.04 | 53.74 | 5.63K |
Create an account or log in to view more rows.
$UCC buy buy buy!!
$UCC HOLDING LONG AND STRONG!!!
$UCC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$UCC more calls coming in
$UCC I bought the dip
$UCC Like if the Hedgies are fucked
$UCC green is good
$UCC I hope I never have to work for anyone again after this
$UCC it's going down??
$UCC come on bulls we can do it
don’t let bears win