MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SCC — ProShares UltraShort Consumer Discretionary
NYSE ArcaProShares UltraShort Consumer Discretionary
$15.77
-0.39(-2.42%)
- O
- 16.02
- H
- 16.02
- L
- 15.76
- V
- 27.18K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$15.77
Period Return-30.34%
Period High$23.76
Period Low$13.12
Avg Daily Volume17.1K
Total Trading Days365
SCC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $16.02 | $16.02 | $15.76 | $15.77 | $-0.39 | -2.42% | 27,180 | $15.82 | $15.76 $16.02 |
| Oct 5, 2026 | $16.26 | $16.42 | $16.03 | $16.16 | $-0.08 | -0.49% | 10,992 | $16.18 | $16.03 $16.42 |
| Oct 2, 2026 | $16.22 | $16.34 | $16.09 | $16.24 | $-0.37 | -2.23% | 13,628 | $16.20 | $16.09 $16.34 |
| Oct 1, 2026 | $16.73 | $16.79 | $16.52 | $16.61 | +$0.03 | +0.17% | 12,751 | $16.63 | $16.52 $16.79 |
| Sep 30, 2026 | $16.54 | $16.64 | $16.45 | $16.58 | +$0.08 | +0.45% | 10,929 | $16.55 | $16.45 $16.64 |
| Sep 29, 2026 | $16.47 | $16.63 | $16.41 | $16.51 | $-0.03 | -0.21% | 7,032 | $16.52 | $16.41 $16.63 |
| Sep 28, 2026 | $16.37 | $16.55 | $16.34 | $16.54 | +$0.45 | +2.82% | 12,841 | $16.48 | $16.34 $16.55 |
| Sep 25, 2026 | $15.96 | $16.31 | $15.76 | $16.09 | $-0.04 | -0.26% | 24,822 | $16.16 | $15.76 $16.31 |
| Sep 24, 2026 | $16.21 | $16.31 | $16.03 | $16.13 | +$0.08 | +0.52% | 15,554 | $16.20 | $16.03 $16.31 |
| Sep 23, 2026 | $15.82 | $16.09 | $15.82 | $16.05 | +$0.36 | +2.27% | 15,764 | $15.98 | $15.82 $16.09 |
| Sep 22, 2026 | $15.50 | $15.72 | $15.40 | $15.69 | $-0.02 | -0.10% | 227,985 | $15.51 | $15.40 $15.72 |
| Sep 21, 2026 | $15.82 | $16.00 | $15.50 | $15.71 | $-0.38 | -2.38% | 21,796 | $15.73 | $15.50 $16.00 |
| Sep 18, 2026 | $16.08 | $16.16 | $16.04 | $16.09 | +$0.03 | +0.19% | 8,631 | $16.10 | $16.04 $16.16 |
| Sep 17, 2026 | $15.75 | $16.11 | $15.75 | $16.06 | $-0.30 | -1.85% | 29,430 | $15.97 | $15.75 $16.11 |
| Sep 16, 2026 | $16.17 | $16.47 | $15.97 | $16.36 | +$0.20 | +1.24% | 41,189 | $16.23 | $15.97 $16.47 |
| Sep 15, 2026 | $15.85 | $16.23 | $15.50 | $16.16 | +$0.56 | +3.59% | 44,289 | $16.01 | $15.50 $16.23 |
| Sep 14, 2026 | $15.85 | $15.85 | $15.50 | $15.60 | +$0.04 | +0.26% | 10,865 | $15.62 | $15.50 $15.85 |
| Sep 11, 2026 | $15.51 | $15.69 | $15.51 | $15.56 | $-0.30 | -1.89% | 16,162 | $15.55 | $15.51 $15.69 |
| Sep 10, 2026 | $15.89 | $15.90 | $15.70 | $15.86 | +$0.18 | +1.18% | 15,082 | $15.83 | $15.70 $15.90 |
| Sep 9, 2026 | $15.52 | $15.75 | $15.52 | $15.68 | +$0.40 | +2.60% | 15,634 | $15.64 | $15.52 $15.75 |
| Sep 8, 2026 | $15.17 | $15.31 | $15.14 | $15.28 | +$0.25 | +1.69% | 13,492 | $15.25 | $15.14 $15.31 |
| Sep 4, 2026 | $15.00 | $15.12 | $14.94 | $15.02 | +$0.42 | +2.87% | 7,656 | $15.05 | $14.94 $15.12 |
| Sep 3, 2026 | $14.78 | $14.78 | $14.46 | $14.61 | $-0.44 | -2.92% | 21,987 | $14.57 | $14.46 $14.78 |
| Sep 2, 2026 | $14.93 | $15.12 | $14.93 | $15.04 | $-0.09 | -0.57% | 5,659 | $15.07 | $14.93 $15.12 |
| Sep 1, 2026 | $14.88 | $15.21 | $14.88 | $15.13 | +$0.54 | +3.70% | 13,178 | $15.08 | $14.88 $15.21 |
| Aug 31, 2026 | $14.53 | $14.64 | $14.53 | $14.59 | +$0.16 | +1.08% | 21,236 | $14.59 | $14.53 $14.64 |
| Aug 28, 2026 | $14.64 | $14.64 | $14.36 | $14.43 | $-0.33 | -2.24% | 7,839 | $14.53 | $14.36 $14.64 |
| Aug 27, 2026 | $14.66 | $14.77 | $14.64 | $14.77 | +$0.33 | +2.25% | 4,444 | $14.70 | $14.64 $14.77 |
| Aug 26, 2026 | $14.31 | $14.48 | $14.31 | $14.44 | +$0.19 | +1.32% | 1,711 | $14.43 | $14.31 $14.48 |
| Aug 25, 2026 | $14.25 | $14.25 | $14.25 | $14.25 | +$0.10 | +0.69% | 262 | $14.20 | $14.25 $14.25 |