Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.48
+8.49(+0.26%)
Nikkei
38,787.38
-132.88(-0.34%)
Hang Seng
19,553.61
+177.08(+0.91%)
FTSE 100
8,420.26
-18.39(-0.22%)
Bitcoin USD
66,825.59
+1,495.70(+2.29%)
CMC Crypto 200
1,366.55
-7.29(-0.53%)

ProShares Ultra Consumer Discretionary (UCC)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

34.67

+0.21

(+0.60%)

At close: 02:41PM EDT

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2024	34.77	34.77	34.46	34.46	34.46	700
15 May 2024	34.77	34.90	34.71	34.90	34.90	1,000
14 May 2024	34.41	34.83	34.41	34.83	34.83	600
13 May 2024	34.35	34.43	34.35	34.43	34.43	300
10 May 2024	35.28	35.28	34.46	34.58	34.58	2,900
09 May 2024	34.96	34.96	34.95	34.95	34.95	200
08 May 2024	34.43	34.52	34.43	34.52	34.52	200
07 May 2024	34.83	34.83	34.83	34.83	34.83	100
06 May 2024	34.75	35.22	34.75	35.22	35.22	1,400
03 May 2024	34.59	34.59	34.59	34.59	34.59	100
02 May 2024	33.96	34.07	33.96	34.07	34.07	200
01 May 2024	33.20	33.67	33.20	33.30	33.30	68,000
30 Apr 2024	34.21	34.21	33.81	33.81	33.81	200
29 Apr 2024	35.03	35.39	34.97	35.39	35.39	2,100
26 Apr 2024	33.93	34.16	33.91	33.91	33.91	2,600
25 Apr 2024	33.28	33.28	33.28	33.28	33.28	200
24 Apr 2024	33.27	33.37	33.25	33.25	33.25	500
23 Apr 2024	32.06	32.74	32.04	32.62	32.62	4,900
22 Apr 2024	31.82	32.15	31.40	31.88	31.88	2,300
19 Apr 2024	32.26	32.26	31.53	31.58	31.58	5,300
18 Apr 2024	32.44	32.64	32.15	32.15	32.15	2,400
17 Apr 2024	32.73	32.84	32.07	32.61	32.61	6,500
16 Apr 2024	32.80	32.94	32.80	32.94	32.94	200
15 Apr 2024	34.00	34.00	33.36	33.36	33.36	200
12 Apr 2024	34.43	34.43	34.43	34.43	34.43	100
11 Apr 2024	35.33	35.69	35.32	35.69	35.69	900
10 Apr 2024	35.16	35.16	35.16	35.16	35.16	100
09 Apr 2024	36.19	36.19	35.12	36.12	36.12	7,000
08 Apr 2024	35.83	35.83	35.83	35.83	35.83	100
05 Apr 2024	35.29	35.29	35.25	35.25	35.25	600
04 Apr 2024	36.20	36.20	34.88	34.88	34.88	1,800
03 Apr 2024	35.36	35.72	35.30	35.62	35.62	900
02 Apr 2024	35.61	35.61	35.61	35.61	35.61	100
01 Apr 2024	36.61	36.72	36.54	36.72	36.72	5,100
28 Mar 2024	37.47	37.47	37.36	37.37	37.37	600
27 Mar 2024	37.11	37.49	37.10	37.49	37.49	1,100
26 Mar 2024	37.00	37.00	36.70	36.70	36.70	1,000
25 Mar 2024	36.77	36.77	36.60	36.60	36.60	1,400
22 Mar 2024	37.07	37.07	36.68	36.95	36.95	500
21 Mar 2024	37.77	37.77	37.58	37.58	37.58	1,400
20 Mar 2024	36.20	37.06	35.92	37.06	37.06	3,500
20 Mar 2024	0.019 Dividend
19 Mar 2024	35.67	36.05	35.67	36.03	36.01	1,800
18 Mar 2024	35.58	35.60	35.29	35.44	35.42	1,700
15 Mar 2024	35.00	35.00	34.93	34.93	34.91	1,300
14 Mar 2024	36.09	36.09	35.43	35.59	35.57	2,400
13 Mar 2024	36.30	36.33	36.14	36.14	36.12	1,400
12 Mar 2024	36.38	36.38	36.34	36.34	36.32	500
11 Mar 2024	35.68	35.68	35.68	35.68	35.66	300
08 Mar 2024	36.42	36.42	35.81	35.89	35.87	9,700
07 Mar 2024	36.05	36.24	36.05	36.20	36.18	900
06 Mar 2024	35.98	36.08	35.69	35.70	35.68	1,200
05 Mar 2024	36.59	36.59	35.94	35.94	35.92	700
04 Mar 2024	37.45	37.45	36.85	36.86	36.84	68,300
01 Mar 2024	37.27	37.97	37.27	37.92	37.90	1,400
29 Feb 2024	37.40	37.73	37.23	37.73	37.71	400
28 Feb 2024	36.87	37.41	36.87	37.11	37.09	4,900
27 Feb 2024	37.00	37.03	36.61	36.85	36.83	2,300
26 Feb 2024	36.84	36.84	36.64	36.64	36.62	2,900
23 Feb 2024	36.51	36.51	36.32	36.47	36.45	2,600
22 Feb 2024	36.78	36.83	36.68	36.81	36.79	2,800
21 Feb 2024	35.37	35.45	35.10	35.40	35.38	2,100
20 Feb 2024	34.75	34.83	34.67	34.83	34.81	1,800
16 Feb 2024	35.45	35.76	35.45	35.61	35.59	4,400
15 Feb 2024	35.60	35.97	35.60	35.97	35.95	2,000
14 Feb 2024	34.54	35.19	34.54	35.19	35.17	3,000
13 Feb 2024	34.63	34.74	34.49	34.49	34.47	3,300
12 Feb 2024	35.89	35.89	35.89	35.89	35.87	300
09 Feb 2024	35.66	35.99	35.39	35.99	35.97	1,600
08 Feb 2024	35.35	35.47	35.28	35.45	35.43	1,500
07 Feb 2024	35.42	35.47	35.19	35.19	35.17	1,400
06 Feb 2024	33.79	34.37	33.79	34.37	34.35	74,100
05 Feb 2024	34.23	34.23	33.44	34.07	34.05	4,000
02 Feb 2024	34.16	35.27	34.16	35.03	35.01	4,700
01 Feb 2024	33.23	33.74	33.23	33.74	33.72	1,300
31 Jan 2024	33.49	33.52	32.69	32.69	32.67	2,100
30 Jan 2024	33.74	33.86	33.74	33.84	33.82	700
29 Jan 2024	33.22	33.84	33.00	33.84	33.82	3,900
26 Jan 2024	32.77	33.13	32.77	32.96	32.94	2,800
25 Jan 2024	32.57	32.64	32.27	32.60	32.58	2,100
24 Jan 2024	34.04	34.04	33.44	33.48	33.46	1,600
23 Jan 2024	33.69	33.79	33.51	33.71	33.69	2,100
22 Jan 2024	33.99	34.01	33.76	33.86	33.84	4,600
19 Jan 2024	33.41	34.18	33.37	34.18	34.16	4,000
18 Jan 2024	33.32	33.60	32.94	33.52	33.50	4,300
17 Jan 2024	32.99	33.21	32.81	33.21	33.19	2,900
16 Jan 2024	33.30	33.78	33.30	33.78	33.76	2,000
12 Jan 2024	34.19	34.19	33.81	33.93	33.91	4,300
11 Jan 2024	34.49	34.73	34.13	34.65	34.63	1,600
10 Jan 2024	34.68	34.95	34.63	34.80	34.78	7,100
09 Jan 2024	33.99	34.37	33.99	34.31	34.29	5,000
08 Jan 2024	33.37	34.57	33.37	34.57	34.55	6,100
05 Jan 2024	33.57	33.79	33.52	33.52	33.50	3,600
04 Jan 2024	33.90	34.02	33.34	33.35	33.33	1,300
03 Jan 2024	34.26	34.37	33.78	33.89	33.87	30,700
02 Jan 2024	35.44	35.61	34.97	35.25	35.23	6,600
29 Dec 2023	36.41	36.41	35.80	35.91	35.89	1,000
28 Dec 2023	36.78	36.81	36.43	36.43	36.41	2,600
27 Dec 2023	36.89	36.89	36.64	36.70	36.68	1,600
26 Dec 2023	36.52	36.64	36.52	36.55	36.53	1,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.48+8.49(+0.26%)

Nikkei38,787.38-132.88(-0.34%)

Hang Seng19,553.61+177.08(+0.91%)

FTSE 1008,420.26-18.39(-0.22%)

Bitcoin USD66,825.59+1,495.70(+2.29%)

CMC Crypto 2001,366.55-7.29(-0.53%)

ProShares Ultra Consumer Discretionary (UCC)

Straits Times Index
3,313.48
+8.49(+0.26%)

Nikkei
38,787.38
-132.88(-0.34%)

Hang Seng
19,553.61
+177.08(+0.91%)

FTSE 100
8,420.26
-18.39(-0.22%)

Bitcoin USD
66,825.59
+1,495.70(+2.29%)

CMC Crypto 200
1,366.55
-7.29(-0.53%)