Canada markets close in 6 hours 6 minutes

ProShares UltraShort Consumer Discretionary (SCC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.39-0.25 (-1.59%)
As of 03:55PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.3515.3915.2615.3915.39561
May 02, 202415.6715.6715.6015.6415.643,800
May 01, 202415.8416.1815.5715.9815.9812,200
Apr 30, 202415.2915.7615.2615.7615.765,100
Apr 29, 202415.4915.4915.0515.0915.0914,200
Apr 26, 202415.7815.7815.6415.7815.784,300
Apr 25, 202416.6216.6216.0816.0816.083,900
Apr 24, 202415.8616.2415.8316.1216.128,300
Apr 23, 202416.5616.5816.1716.4016.404,700
Apr 22, 202416.9516.9516.6316.8216.824,700
Apr 19, 202416.7117.0816.7116.9516.954,900
Apr 18, 202416.4316.6616.4316.6616.66800
Apr 17, 202416.3816.4916.3116.4216.422,400
Apr 16, 202416.3516.4316.1916.2916.2910,300
Apr 15, 202415.8616.0915.8616.0916.092,100
Apr 12, 202415.3715.6315.3715.5715.571,400
Apr 11, 202415.3415.3915.0815.0815.082,400
Apr 10, 202415.2815.2815.2615.2615.26300
Apr 09, 202415.0215.0214.8614.8614.86300
Apr 08, 202414.9514.9814.9514.9814.98900
Apr 05, 202415.4315.4315.0415.2315.232,700
Apr 04, 202414.9015.3914.7415.3915.391,600
Apr 03, 202415.2015.2014.9615.0815.081,300
Apr 02, 202415.1415.1915.0815.0815.088,300
Apr 01, 202414.6114.6314.5714.6314.631,200
Mar 28, 202414.3814.3814.3814.3814.38300
Mar 27, 202414.3314.3314.3314.3314.33100
Mar 26, 202414.4714.6514.4714.6514.65600
Mar 25, 202414.7714.7714.5914.6814.68900
Mar 22, 202414.6414.6714.5414.5414.541,700
Mar 21, 202414.2814.3014.2114.3014.302,100
Mar 20, 202414.7714.8414.4814.5014.501,800
Mar 20, 20240.125 Dividend
Mar 19, 202415.0415.0415.0415.0414.91400
Mar 18, 202415.2915.3215.2915.3215.19300
Mar 15, 202415.4215.5615.4115.5415.414,100
Mar 14, 202415.1915.2515.1915.2515.122,100
Mar 13, 202414.9415.0314.9315.0214.901,300
Mar 12, 202414.8914.9414.8914.9414.82600
Mar 11, 202415.2415.2415.2315.2415.111,300
Mar 08, 202415.2215.2215.1315.1315.001,200
Mar 07, 202414.9315.0014.9315.0014.881,400
Mar 06, 202415.2115.2115.2115.2115.08300
Mar 05, 202415.0215.1114.8715.1114.98800
Mar 04, 202414.3614.7414.3614.7414.621,900
Mar 01, 202414.6014.6014.3014.3414.2210,400
Feb 29, 202414.4514.5314.4114.4114.292,000
Feb 28, 202414.7614.7614.5614.6514.534,600
Feb 27, 202414.8314.8314.7614.7614.64800
Feb 26, 202414.7214.8414.7214.8414.721,400
Feb 23, 202414.9014.9014.8614.9014.781,300
Feb 22, 202415.0215.1014.7814.7814.664,900
Feb 21, 202415.3215.5215.3215.3815.252,600
Feb 20, 202415.6515.6515.5615.6315.50900
Feb 16, 202415.2715.2815.1015.2815.154,800
Feb 15, 202415.4815.4815.1415.1415.017,900
Feb 14, 202415.7815.7815.4815.4815.354,600
Feb 13, 202415.9415.9515.8015.8015.67600
Feb 12, 202415.0315.2315.0215.2015.072,300
Feb 09, 202415.3415.3415.1415.1515.021,800
Feb 08, 202415.3915.3915.3915.3915.26200
Feb 07, 202415.5815.5815.4215.5115.382,500
Feb 06, 202416.2516.2515.8915.8915.762,800
Feb 05, 202415.8816.0515.8816.0215.892,100
Feb 02, 202415.8216.0315.4815.5915.4613,000
Feb 01, 202416.6516.6516.2116.2116.084,300
Jan 31, 202416.3816.7616.3816.7616.621,000
Jan 30, 202416.0916.1916.0916.1916.061,700
Jan 29, 202416.7316.7316.2016.2016.078,700
Jan 26, 202416.6316.7216.5816.6516.511,300
Jan 25, 202416.7717.0616.7516.8316.6915,200
Jan 24, 202416.1116.4216.1116.4016.261,500
Jan 23, 202416.1316.3616.1316.2816.141,200
Jan 22, 202415.8716.2015.8716.2016.07400
Jan 19, 202416.4216.4215.9916.0315.902,200
Jan 18, 202416.4416.5616.3516.3616.223,100
Jan 17, 202416.6116.7416.5216.5216.384,100
Jan 16, 202416.2416.3616.1316.2416.112,800
Jan 12, 202415.9316.2615.9316.1816.053,900
Jan 11, 202415.7616.0515.7615.8215.691,600
Jan 10, 202415.8515.8715.7715.7715.64800
Jan 09, 202416.1016.1715.9616.0015.872,100
Jan 08, 202416.2716.3015.8815.8815.753,200
Jan 05, 202416.2316.4316.2316.4216.282,100
Jan 04, 202416.4116.4716.1116.4716.336,600
Jan 03, 202416.1416.2415.9916.1916.066,100
Jan 02, 202415.3515.7015.3515.6015.476,900
Dec 29, 202315.1215.3215.1215.3215.191,300
Dec 28, 202314.9915.1214.9915.1214.99500
Dec 27, 202314.9015.0014.9015.0014.881,400
Dec 26, 202315.0615.0615.0615.0614.93500
Dec 22, 202314.9715.2514.9615.1715.042,800
Dec 21, 202315.2315.2314.9514.9514.83600
Dec 20, 202314.8015.3714.7915.3715.241,800
Dec 20, 20230.209 Dividend
Dec 19, 202314.9915.0814.9915.0814.753,200
Dec 18, 202315.3015.3015.3015.3014.96200
Dec 15, 202315.6015.6015.4415.4415.1064,300
Dec 14, 202315.5915.6815.5215.5615.2276,100
Dec 13, 202316.4516.6015.9915.9915.644,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...