MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UCC — ProShares Ultra Consumer Discretionary
NYSE ArcaProShares Ultra Consumer Discretionary
$42.01
-0.14(-0.34%)
- O
- 41.93
- H
- 42.01
- L
- 41.93
- V
- 313.04
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$42.01
Period Return+10.29%
Period High$56.96
Period Low$36.06
Avg Daily Volume4.5K
Total Trading Days365
UCC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $41.93 | $42.01 | $41.93 | $42.01 | $-0.14 | -0.34% | 313 | $41.98 | $41.93 $42.01 |
| Oct 7, 2026 | $42.15 | $42.15 | $42.15 | $42.15 | $-0.28 | -0.66% | 266 | $42.07 | $42.15 $42.15 |
| Oct 6, 2026 | $41.91 | $42.43 | $41.91 | $42.43 | +$1.05 | +2.54% | 3,157 | $42.24 | $41.91 $42.43 |
| Oct 5, 2026 | $41.01 | $41.70 | $40.97 | $41.38 | +$0.22 | +0.54% | 2,463 | $41.44 | $40.97 $41.70 |
| Oct 2, 2026 | $41.34 | $41.34 | $40.97 | $41.16 | +$0.89 | +2.22% | 697 | $41.23 | $40.97 $41.34 |
| Oct 1, 2026 | $40.50 | $40.50 | $40.26 | $40.27 | $-0.06 | -0.16% | 791 | $40.38 | $40.26 $40.50 |
| Sep 30, 2026 | $40.32 | $40.52 | $40.32 | $40.33 | $-0.21 | -0.51% | 4,439 | $40.38 | $40.32 $40.52 |
| Sep 29, 2026 | $40.36 | $40.56 | $40.31 | $40.54 | +$0.11 | +0.28% | 3,429 | $40.38 | $40.31 $40.56 |
| Sep 28, 2026 | $40.56 | $40.97 | $40.42 | $40.42 | $-1.19 | -2.86% | 553 | $40.66 | $40.42 $40.97 |
| Sep 25, 2026 | $41.37 | $41.82 | $41.37 | $41.61 | +$0.09 | +0.23% | 2,091 | $41.60 | $41.37 $41.82 |
| Sep 24, 2026 | $41.55 | $41.80 | $41.52 | $41.52 | $-0.20 | -0.47% | 1,799 | $41.54 | $41.52 $41.80 |
| Sep 23, 2026 | $42.93 | $42.93 | $41.68 | $41.71 | $-1.60 | -3.70% | 3,409 | $42.15 | $41.68 $42.93 |
| Sep 22, 2026 | $43.24 | $43.52 | $43.22 | $43.31 | +$0.16 | +0.38% | 2,867 | $43.35 | $43.22 $43.52 |
| Sep 21, 2026 | $43.10 | $43.17 | $43.10 | $43.15 | +$1.02 | +2.42% | 970 | $43.05 | $43.10 $43.17 |
| Sep 18, 2026 | $42.31 | $42.35 | $42.12 | $42.13 | $-0.31 | -0.72% | 1,092 | $42.26 | $42.12 $42.35 |
| Sep 17, 2026 | $42.54 | $42.61 | $42.36 | $42.44 | +$1.09 | +2.63% | 1,229 | $42.49 | $42.36 $42.61 |
| Sep 16, 2026 | $41.40 | $41.40 | $41.31 | $41.35 | $-0.62 | -1.48% | 1,256 | $41.38 | $41.31 $41.40 |
| Sep 15, 2026 | $42.28 | $42.30 | $41.97 | $41.97 | $-1.59 | -3.64% | 2,227 | $42.19 | $41.97 $42.30 |
| Sep 14, 2026 | $43.50 | $43.56 | $43.50 | $43.56 | $-0.12 | -0.27% | 593 | $43.54 | $43.50 $43.56 |
| Sep 11, 2026 | $43.42 | $43.70 | $43.42 | $43.68 | +$0.87 | +2.03% | 1,601 | $43.57 | $43.42 $43.70 |
| Sep 10, 2026 | $43.23 | $43.23 | $42.73 | $42.81 | $-0.57 | -1.32% | 654 | $42.89 | $42.73 $43.23 |
| Sep 9, 2026 | $43.50 | $44.06 | $43.30 | $43.38 | $-1.17 | -2.62% | 1,489 | $43.49 | $43.30 $44.06 |
| Sep 8, 2026 | $44.45 | $44.61 | $44.45 | $44.55 | $-0.68 | -1.50% | 448 | $44.53 | $44.45 $44.61 |
| Sep 4, 2026 | $45.05 | $45.32 | $45.05 | $45.23 | $-1.24 | -2.67% | 531 | $45.22 | $45.05 $45.32 |
| Sep 3, 2026 | $46.75 | $46.75 | $46.47 | $46.47 | +$1.27 | +2.80% | 546 | $46.74 | $46.47 $46.75 |
| Sep 2, 2026 | $45.14 | $45.20 | $45.14 | $45.20 | +$0.30 | +0.67% | 875 | $45.15 | $45.14 $45.20 |
| Sep 1, 2026 | $44.96 | $44.96 | $44.80 | $44.90 | $-1.82 | -3.90% | 1,721 | $44.88 | $44.80 $44.96 |
| Aug 31, 2026 | $46.72 | $46.72 | $46.72 | $46.72 | $-0.42 | -0.89% | 35 | $46.63 | $46.72 $46.72 |
| Aug 28, 2026 | $46.70 | $47.15 | $46.70 | $47.15 | +$1.00 | +2.17% | 4,242 | $46.95 | $46.70 $47.15 |
| Aug 27, 2026 | $46.14 | $46.14 | $46.14 | $46.14 | $-1.04 | -2.20% | 127 | $46.29 | $46.14 $46.14 |