NYSEArca - Delayed Quote
USD
ProShares Ultra Consumer Discretionary (UCC)
44.93
-0.63
(-1.37%)
At close: October 30 at 3:55:20 PM EDT
Trade UCC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
44.77
44.93
44.77
44.93
44.93
800
Oct 29, 2026
46.00
46.00
45.56
45.56
45.56
5,000
Oct 28, 2026
44.66
44.91
44.62
44.91
44.91
1,300
Oct 27, 2026
44.28
45.10
44.28
45.08
45.08
3,500
Oct 26, 2026
44.17
44.17
44.09
44.15
44.15
1,100
Oct 23, 2026
43.47
43.47
43.33
43.33
43.33
500
Oct 22, 2026
45.04
45.04
44.60
44.85
44.85
5,300
Oct 21, 2026
44.92
45.52
44.92
45.21
45.21
1,000
Oct 20, 2026
45.20
45.20
45.08
45.08
45.08
2,400
Oct 19, 2026
44.26
44.45
44.26
44.35
44.35
1,600
Oct 16, 2026
44.06
44.06
42.82
42.88
42.88
2,400
Oct 15, 2026
43.40
43.79
43.35
43.65
43.65
4,200
Oct 14, 2026
42.07
42.07
42.07
42.07
42.07
100
Oct 13, 2026
43.00
43.00
42.88
42.88
42.88
500
Oct 12, 2026
42.75
42.96
42.75
42.76
42.76
2,700
Oct 9, 2026
42.99
43.25
42.99
43.25
43.25
400
Oct 8, 2026
41.93
42.36
41.93
42.36
42.36
300
Oct 7, 2026
42.15
42.15
42.15
42.15
42.15
300
Oct 6, 2026
41.91
42.43
41.91
42.43
42.43
3,200
Oct 5, 2026
41.01
41.70
40.97
41.38
41.38
2,500
Oct 2, 2026
41.34
41.34
40.97
41.16
41.16
700
Oct 1, 2026
40.50
40.50
40.26
40.27
40.27
800
Sep 30, 2026
40.32
40.52
40.32
40.33
40.33
4,400
Sep 29, 2026
40.36
40.56
40.31
40.54
40.54
3,400
Sep 28, 2026
40.56
40.97
40.42
40.42
40.42
600
Sep 25, 2026
41.37
41.82
41.37
41.61
41.61
2,100
Sep 24, 2026
41.55
41.80
41.52
41.52
41.52
1,800
Sep 23, 2026
0.198
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
42.93
42.93
41.68
41.71
41.71
3,400
Sep 22, 2026
43.24
43.52
43.22
43.31
43.11
2,900
Sep 21, 2026
43.10
43.17
43.10
43.15
42.95
1,000
Sep 18, 2026
42.31
42.35
42.12
42.13
41.94
1,100
Sep 17, 2026
42.54
42.61
42.36
42.44
42.25
1,200
Sep 16, 2026
41.40
41.40
41.31
41.35
41.16
1,300
Sep 15, 2026
42.28
42.30
41.97
41.97
41.78
2,200
Sep 14, 2026
43.50
43.56
43.50
43.56
43.36
600
Sep 11, 2026
43.42
43.70
43.42
43.68
43.48
1,600
Sep 10, 2026
43.23
43.23
42.73
42.81
42.61
700
Sep 9, 2026
43.50
44.06
43.30
43.38
43.18
1,500
Sep 8, 2026
44.45
44.61
44.45
44.55
44.35
400
Sep 4, 2026
45.05
45.32
45.05
45.23
45.02
500
Sep 3, 2026
46.75
46.75
46.47
46.47
46.26
500
Sep 2, 2026
45.14
45.20
45.14
45.20
44.99
900
Sep 1, 2026
44.96
44.96
44.80
44.90
44.69
1,700
Aug 31, 2026
46.72
46.72
46.72
46.72
46.51
100
Aug 28, 2026
46.70
47.15
46.70
47.15
46.93
4,200
Aug 27, 2026
46.14
46.14
46.14
46.14
45.93
100
Aug 26, 2026
47.23
47.46
47.00
47.18
46.96
4,400
Aug 25, 2026
47.90
47.90
47.75
47.80
47.58
3,700
Aug 24, 2026
48.14
48.14
48.11
48.11
47.89
600
Aug 21, 2026
47.91
47.91
47.89
47.89
47.67
800
Aug 20, 2026
47.08
47.08
46.63
46.75
46.54
1,400
Aug 19, 2026
48.11
48.29
48.11
48.29
48.07
600
Aug 18, 2026
46.62
46.64
46.62
46.64
46.43
400
Aug 17, 2026
46.91
46.91
46.90
46.90
46.69
600
Aug 14, 2026
48.66
48.66
48.08
48.08
47.86
900
Aug 13, 2026
47.94
48.59
47.93
48.27
48.05
2,700
Aug 12, 2026
47.61
48.12
47.61
47.90
47.68
2,400
Aug 11, 2026
49.09
49.09
48.96
48.96
48.74
1,100
Aug 10, 2026
48.99
49.36
48.99
49.36
49.13
1,700
Aug 7, 2026
49.51
49.51
49.51
49.51
49.28
100
Aug 6, 2026
48.50
48.50
47.91
48.10
47.88
3,500
Aug 5, 2026
48.90
49.17
48.47
48.67
48.45
6,500
Aug 4, 2026
48.02
48.25
47.96
48.25
48.03
2,200
Aug 3, 2026
47.70
48.39
47.70
48.24
48.02
24,000
Jul 31, 2026
46.01
46.62
46.01
46.62
46.41
900
Jul 30, 2026
43.02
43.82
43.02
43.65
43.45
4,900
Jul 29, 2026
43.61
44.03
43.01
43.01
42.81
5,200
Jul 28, 2026
43.60
43.78
43.58
43.78
43.58
2,800
Jul 27, 2026
42.36
42.77
42.13
42.29
42.10
17,400
Jul 24, 2026
41.52
41.52
41.48
41.48
41.29
900
Jul 23, 2026
42.23
42.23
40.66
41.02
40.83
22,700
Jul 22, 2026
45.23
45.23
45.10
45.18
44.97
2,900
Jul 21, 2026
45.83
45.83
45.83
45.83
45.62
1,700
Jul 20, 2026
46.36
46.36
45.47
45.63
45.42
3,800
Jul 17, 2026
47.22
47.36
46.15
46.36
46.15
4,500
Jul 16, 2026
48.00
48.35
47.83
47.83
47.61
3,600
Jul 15, 2026
47.57
47.57
47.57
47.57
47.35
300
Jul 14, 2026
46.55
46.83
46.55
46.83
46.62
800
Jul 13, 2026
46.71
46.71
46.71
46.71
46.50
100
Jul 10, 2026
47.61
47.99
47.61
47.85
47.63
2,200
Jul 9, 2026
47.47
47.47
47.47
47.47
47.25
200
Jul 8, 2026
46.51
46.51
45.92
46.39
46.18
2,900
Jul 7, 2026
49.00
49.04
48.00
48.00
47.78
2,200
Jul 6, 2026
48.34
48.54
48.16
48.54
48.32
2,400
Jul 2, 2026
49.35
49.35
47.75
47.91
47.69
6,900
Jul 1, 2026
48.62
49.40
48.62
48.68
48.46
1,200
Jun 30, 2026
48.16
48.16
48.03
48.03
47.81
1,000
Jun 29, 2026
47.90
47.97
47.64
47.92
47.70
1,700
Jun 26, 2026
45.49
46.26
45.24
45.66
45.45
3,600
Jun 25, 2026
45.98
46.37
44.78
44.78
44.58
4,800
Jun 24, 2026
0.154
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
46.60
46.60
46.29
46.29
46.08
1,700
Jun 23, 2026
45.59
45.59
45.53
45.53
45.17
3,100
Jun 22, 2026
46.47
46.47
46.47
46.47
46.10
400
Jun 18, 2026
47.05
48.29
47.04
48.09
47.71
2,900
Jun 17, 2026
46.74
46.74
46.47
46.68
46.31
2,100
Jun 16, 2026
49.35
49.89
49.21
49.25
48.86
4,000
Jun 15, 2026
49.12
49.60
49.12
49.24
48.85
2,000
Jun 12, 2026
47.78
47.78
46.48
47.59
47.21
1,700
Jun 11, 2026
45.36
47.39
45.22
47.32
46.94
1,200
Jun 10, 2026
45.76
45.76
45.14
45.14
44.78
2,000
Jun 9, 2026
48.38
48.38
46.00
47.17
46.80
1,900
Jun 8, 2026
46.55
47.09
46.51
46.71
46.34
6,900
Jun 5, 2026
47.59
47.59
46.22
46.49
46.12
8,600
Jun 4, 2026
48.33
48.44
48.16
48.34
47.96
3,600
Jun 3, 2026
48.12
48.43
47.50
47.91
47.53
6,500
Jun 2, 2026
48.27
49.11
47.87
48.65
48.26
5,600
Jun 1, 2026
49.83
50.13
49.23
49.24
48.85
11,400
May 29, 2026
52.67
52.67
51.54
51.58
51.17
9,400
May 28, 2026
52.14
52.52
52.14
52.50
52.08
500
May 27, 2026
52.34
52.53
51.77
52.03
51.62
7,800
May 26, 2026
50.94
51.04
49.72
50.30
49.90
3,800
May 22, 2026
50.21
50.49
50.07
50.07
49.67
900
May 21, 2026
49.69
49.69
49.69
49.69
49.30
300
May 20, 2026
47.70
49.05
47.70
49.05
48.66
600
May 19, 2026
46.44
46.80
46.11
46.62
46.25
6,400
May 18, 2026
48.08
48.08
47.43
47.74
47.36
900
May 15, 2026
48.06
48.25
47.94
47.94
47.56
3,400
May 14, 2026
50.08
50.46
49.74
49.76
49.36
1,700
May 13, 2026
49.30
50.20
49.30
49.68
49.29
4,800
May 12, 2026
49.75
49.76
48.90
49.57
49.18
6,000
May 11, 2026
50.45
50.54
48.83
50.32
49.92
8,600
May 8, 2026
51.37
51.88
50.95
50.95
50.55
2,000
May 7, 2026
51.34
51.34
50.78
50.78
50.38
500
May 6, 2026
50.61
51.38
50.61
50.98
50.58
5,600
May 5, 2026
49.27
49.48
49.27
49.48
49.09
200
May 4, 2026
49.85
50.40
49.09
49.09
48.70
1,300
May 1, 2026
49.75
50.28
49.75
49.83
49.43
1,600
Apr 30, 2026
48.37
49.93
48.37
49.69
49.30
3,500
Apr 29, 2026
48.39
48.39
48.39
48.39
48.01
400
Apr 28, 2026
48.91
48.91
48.44
48.58
48.19
1,700
Apr 27, 2026
49.28
49.70
49.28
49.36
48.97
500
Apr 24, 2026
49.94
50.11
49.81
50.07
49.67
2,200
Apr 23, 2026
49.98
49.98
48.44
49.21
48.82
13,100
Apr 22, 2026
50.38
50.53
50.05
50.25
49.85
3,400
Apr 21, 2026
50.80
50.91
50.24
50.27
49.87
2,800
Apr 20, 2026
50.67
50.99
50.51
50.99
50.59
1,300
Apr 17, 2026
50.60
52.53
50.60
51.53
51.12
22,600
Apr 16, 2026
49.83
49.83
48.78
49.23
48.84
7,200
Apr 15, 2026
48.17
49.88
48.17
49.67
49.28
3,900
Apr 14, 2026
47.54
48.51
47.53
48.26
47.88
3,900
Apr 13, 2026
45.20
46.14
45.20
46.14
45.77
3,500
Apr 10, 2026
45.48
45.48
45.08
45.28
44.92
900
Apr 9, 2026
43.94
45.35
43.94
45.28
44.92
11,000
Apr 8, 2026
44.22
44.22
43.53
43.82
43.47
700
Apr 7, 2026
41.96
41.96
40.51
41.38
41.05
11,200
Apr 6, 2026
41.93
42.46
41.74
42.45
42.11
4,300
Apr 2, 2026
42.00
42.10
41.60
41.81
41.48
37,400
Apr 1, 2026
42.79
43.45
42.79
43.12
42.78
1,700
Mar 31, 2026
41.28
42.78
41.28
42.45
42.11
5,300
Mar 30, 2026
40.80
40.80
39.98
39.98
39.66
2,800
Mar 27, 2026
40.77
41.06
39.96
40.01
39.69
1,200
Mar 26, 2026
43.02
44.10
42.44
42.44
42.10
3,700
Mar 25, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
44.34
44.34
43.81
43.94
43.59
1,100
Mar 24, 2026
43.29
43.59
43.09
43.28
42.83
1,000
Mar 23, 2026
43.34
44.33
43.34
43.69
43.23
10,000
Mar 20, 2026
42.10
42.11
41.29
41.64
41.20
10,700
Mar 19, 2026
43.37
43.37
43.25
43.25
42.80
500
Mar 18, 2026
45.18
45.19
43.90
43.90
43.44
1,500
Mar 17, 2026
46.19
46.19
46.04
46.04
45.56
1,000
Mar 16, 2026
44.95
45.73
44.95
45.27
44.79
10,200
Mar 13, 2026
45.26
45.26
44.09
44.23
43.77
13,000
Mar 12, 2026
46.00
46.01
44.74
44.74
44.27
4,200
Mar 11, 2026
47.65
47.88
46.88
46.88
46.39
2,300
Mar 10, 2026
48.00
48.00
47.11
47.11
46.62
4,200
Mar 9, 2026
45.83
47.34
44.40
47.28
46.78
4,200
Mar 6, 2026
46.98
47.37
46.98
47.20
46.70
900
Mar 5, 2026
48.24
49.00
48.22
48.95
48.44
3,600
Mar 4, 2026
47.86
48.96
47.65
48.79
48.28
3,400
Mar 3, 2026
45.91
47.16
45.26
47.11
46.62
3,800
Mar 2, 2026
47.00
48.26
47.00
48.08
47.57
1,600
Feb 27, 2026
48.10
49.26
48.10
49.26
48.74
1,700
Feb 26, 2026
49.41
49.50
49.41
49.41
48.89
1,200
Feb 25, 2026
49.23
49.50
49.23
49.50
48.98
2,000
Feb 24, 2026
49.21
49.21
49.21
49.21
48.69
1,500
Feb 23, 2026
48.75
48.75
47.00
47.63
47.13
700
Feb 20, 2026
49.48
49.82
49.35
49.82
49.30
2,600
Feb 19, 2026
48.80
48.81
48.47
48.81
48.30
1,100
Feb 18, 2026
49.87
49.97
49.38
49.56
49.04
3,800
Feb 17, 2026
47.68
48.68
47.68
48.66
48.15
1,400
Feb 13, 2026
48.47
49.58
48.47
48.77
48.26
2,900
Feb 12, 2026
51.21
51.27
48.65
48.84
48.33
6,500
Feb 11, 2026
50.05
50.26
49.89
50.24
49.71
2,200
Feb 10, 2026
51.29
51.29
50.73
50.73
50.20
2,200
Feb 9, 2026
49.48
50.50
49.48
50.05
49.52
2,300
Feb 6, 2026
49.00
50.60
49.00
50.31
49.78
13,300
Feb 5, 2026
50.03
50.89
49.84
50.15
49.62
3,000
Feb 4, 2026
53.38
53.38
52.01
52.42
51.87
2,600
Feb 3, 2026
54.42
54.50
52.32
53.12
52.56
17,300
Feb 2, 2026
52.57
54.08
52.57
54.08
53.51
2,300
Jan 30, 2026
53.43
53.60
53.20
53.28
52.72
1,300
Jan 29, 2026
53.58
53.58
53.06
53.39
52.83
1,500
Jan 28, 2026
54.52
54.52
54.05
54.07
53.50
1,400
Jan 27, 2026
54.14
54.85
54.14
54.71
54.14
2,700
Jan 26, 2026
54.70
54.70
54.40
54.40
53.83
1,800
Jan 23, 2026
54.60
55.15
54.60
55.05
54.47
2,600
Jan 22, 2026
53.87
55.06
53.87
54.69
54.12
1,900
Jan 21, 2026
52.01
54.03
52.01
53.62
53.06
5,800
Jan 20, 2026
52.19
52.72
51.57
51.68
51.14
3,900
Jan 16, 2026
54.53
54.66
54.36
54.57
54.00
3,300
Jan 15, 2026
54.62
55.21
54.62
54.86
54.28
2,600
Jan 14, 2026
55.37
55.37
54.08
54.54
53.97
1,800
Jan 13, 2026
56.55
56.55
55.98
56.27
55.68
1,700
Jan 12, 2026
55.66
56.96
55.66
56.56
55.97
3,300
Jan 9, 2026
55.83
56.54
55.83
56.54
55.95
4,000
Jan 8, 2026
53.11
55.32
53.11
55.15
54.57
2,200
Jan 7, 2026
54.11
54.31
53.47
53.47
52.91
2,500
Jan 6, 2026
52.44
53.61
52.44
53.60
53.04
3,700
Jan 5, 2026
51.91
53.12
51.68
52.88
52.32
9,500
Jan 2, 2026
50.96
51.20
50.96
51.16
50.62
1,200
Dec 31, 2025
52.69
52.72
52.21
52.21
51.66
1,100
Dec 30, 2025
53.06
53.32
53.05
53.05
52.49
1,100
Dec 29, 2025
53.73
53.73
53.41
53.44
52.88
2,000
Dec 26, 2025
55.17
55.17
54.41
54.53
53.96
3,100
Dec 24, 2025
0.154
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
54.74
55.00
54.74
55.00
54.42
900
Dec 23, 2025
55.06
55.06
54.64
54.93
54.20
12,400
Dec 22, 2025
55.17
55.41
55.00
55.00
54.27
12,200
Dec 19, 2025
54.56
54.75
54.34
54.34
53.62
2,600
Dec 18, 2025
55.09
55.19
54.69
54.91
54.18
5,000
Dec 17, 2025
54.99
55.02
53.28
53.28
52.57
1,900
Dec 16, 2025
54.39
54.67
53.79
54.67
53.94
4,000
Dec 15, 2025
54.57
54.57
54.27
54.39
53.67
1,500
Dec 12, 2025
53.57
53.90
52.66
53.33
52.62
4,100
Dec 11, 2025
53.06
53.06
52.76
52.92
52.22
9,700
Dec 10, 2025
51.69
52.92
51.69
52.70
52.00
1,200
Dec 9, 2025
51.10
51.10
51.10
51.10
50.42
100
Dec 8, 2025
51.90
51.90
51.00
51.00
50.32
900
Dec 5, 2025
52.75
52.75
52.54
52.62
51.92
2,100
Dec 4, 2025
51.91
52.06
51.91
52.06
51.37
600
Dec 3, 2025
52.51
52.51
52.48
52.48
51.78
500
Dec 2, 2025
51.46
51.46
51.42
51.42
50.74
600
Dec 1, 2025
51.36
51.36
51.36
51.36
50.68
200
Nov 28, 2025
51.14
51.41
51.14
51.41
50.73
400
Nov 26, 2025
50.94
50.94
50.77
50.84
50.16
1,600
Nov 25, 2025
48.83
50.18
48.83
50.18
49.51
2,300
Nov 24, 2025
47.77
48.48
47.77
48.14
47.50
1,700
Nov 21, 2025
45.84
47.60
45.75
46.79
46.17
4,200
Nov 20, 2025
47.87
48.38
45.23
45.23
44.63
2,800
Nov 19, 2025
46.45
46.51
46.23
46.42
45.80
1,800
Nov 18, 2025
46.68
47.20
46.41
46.63
46.01
3,000
Nov 17, 2025
49.63
49.65
47.72
48.28
47.64
12,800
Nov 14, 2025
48.70
49.95
48.57
49.19
48.54
3,600
Nov 13, 2025
51.71
51.73
49.64
49.64
48.98
4,800
Nov 12, 2025
53.09
53.09
52.27
52.27
51.58
1,600
Nov 11, 2025
52.98
53.05
52.57
53.05
52.35
6,300
Nov 10, 2025
52.33
52.80
52.33
52.79
52.09
1,500
Nov 7, 2025
50.48
51.43
50.30
51.43
50.75
1,100
Nov 6, 2025
53.14
53.14
51.05
51.34
50.66
3,000
Nov 5, 2025
52.69
53.90
52.50
53.84
53.13
1,700
Nov 4, 2025
52.77
53.55
52.39
52.48
51.78
13,600
Nov 3, 2025
54.20
54.73
54.20
54.35
53.63
43,300
Oct 31, 2025
53.04
53.74
53.04
53.42
52.71
5,600
