ProShares UltraShort Consumer Services (SCC) Historical Stock Data
14.44 ↓0.16 (-1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCC is up 0.28% a day on average. There have been 13 days where ProShares UltraShort Consumer Services closed green and 17 days where SCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 14.49 | 14.44 | ↓$0.05 (-0.34%) | 14.39 | 14.49 | 2.84K |
| 2025-12-04 | 14.55 | 14.60 | ↑$0.05 (0.38%) | 14.46 | 14.67 | 3.45K |
| 2025-12-03 | 14.60 | 14.49 | ↓$0.11 (-0.78%) | 14.42 | 14.60 | 14.29K |
| 2025-12-02 | 14.65 | 14.78 | ↑$0.13 (0.86%) | 14.65 | 14.89 | 5.13K |
| 2025-12-01 | 15.03 | 14.81 | ↓$0.22 (-1.48%) | 14.62 | 15.03 | 21.48K |
| 2025-11-28 | 14.84 | 14.78 | ↓$0.06 (-0.39%) | 14.76 | 14.86 | 6.52K |
| 2025-11-26 | 15.11 | 14.98 | ↓$0.13 (-0.88%) | 14.92 | 15.11 | 5.49K |
| 2025-11-25 | 15.75 | 15.16 | ↓$0.59 (-3.75%) | 15.15 | 15.87 | 21.19K |
| 2025-11-24 | 16.08 | 15.81 | ↓$0.27 (-1.67%) | 15.64 | 16.08 | 12.45K |
| 2025-11-21 | 16.80 | 16.22 | ↓$0.58 (-3.45%) | 16.01 | 16.80 | 45.61K |
| 2025-11-20 | 15.96 | 16.90 | ↑$0.94 (5.87%) | 15.73 | 16.90 | 25.32K |
| 2025-11-19 | 16.30 | 16.42 | ↑$0.12 (0.76%) | 16.24 | 16.59 | 6.33K |
| 2025-11-18 | 16.06 | 16.38 | ↑$0.32 (1.96%) | 16.06 | 16.52 | 21.95K |
| 2025-11-17 | 15.63 | 15.83 | ↑$0.20 (1.25%) | 15.37 | 15.98 | 14.27K |
| 2025-11-14 | 15.65 | 15.53 | ↓$0.12 (-0.74%) | 15.28 | 15.82 | 17.63K |
| 2025-11-13 | 14.82 | 15.38 | ↑$0.56 (3.80%) | 14.82 | 15.38 | 6.93K |
| 2025-11-12 | 14.30 | 14.65 | ↑$0.35 (2.47%) | 14.30 | 14.65 | 8.06K |
| 2025-11-11 | 14.47 | 14.43 | ↓$0.04 (-0.28%) | 14.43 | 14.59 | 4.20K |
| 2025-11-10 | 14.53 | 14.51 | ↓$0.02 (-0.15%) | 14.46 | 14.70 | 26.03K |
| 2025-11-07 | 15.10 | 14.90 | ↓$0.20 (-1.35%) | 14.82 | 15.18 | 35.63K |
| 2025-11-06 | 14.43 | 14.92 | ↑$0.49 (3.38%) | 14.43 | 15.06 | 50.60K |
| 2025-11-05 | 14.59 | 14.27 | ↓$0.32 (-2.20%) | 14.25 | 14.66 | 14.65K |
| 2025-11-04 | 14.42 | 14.62 | ↑$0.20 (1.39%) | 14.36 | 14.62 | 90.61K |
| 2025-11-03 | 14.22 | 14.16 | ↓$0.06 (-0.46%) | 14.07 | 14.22 | 19.29K |
| 2025-10-31 | 14.44 | 14.40 | ↓$0.04 (-0.25%) | 14.24 | 14.56 | 13.18K |
| 2025-10-30 | 14.83 | 15.21 | ↑$0.38 (2.56%) | 14.80 | 15.21 | 29.92K |
| 2025-10-29 | 14.38 | 14.55 | ↑$0.17 (1.17%) | 14.32 | 14.55 | 6.86K |
| 2025-10-28 | 14.31 | 14.29 | ↓$0.02 (-0.15%) | 14.19 | 14.31 | 12.24K |
| 2025-10-27 | 14.39 | 14.26 | ↓$0.13 (-0.88%) | 14.21 | 14.42 | 9.70K |
| 2025-10-24 | 14.42 | 14.69 | ↑$0.27 (1.88%) | 14.42 | 14.69 | 4.25K |
Create an account or log in to view more rows.
$SCC It's happening!
$SCC I blocked some bears and I liked it!
$SCC unstoppable up wow
$SCC over a thousand shares in now
$SCC Holding
$SCC let's gooooooo
$SCC peak frustration
$SCC the market is selling off
$SCC time to short this
$SCC Looking for this cup to breakout.