UCC Historical Prices
NYSEARCA: UCCProSharesTrading--Leveraged EquityETFUSD
43.25+0.8859 (+2.09%)
At close: Oct 9, 9:30 AM ET · Delayed 15 min
UCC price history
The price history for ProShares Ultra Consumer Discretionary (UCC) on this page begins on January 29, 2007, when the stock closed at $4.49; it most recently closed at $43.25 on October 5, 2026. The highest price in this record is $59.20, reached on December 16, 2024; the latest close is 27.0% below that peak. Across the 18 complete calendar years in the table, UCC finished higher in 15 and lower in 3. Its best year was 2013 (+84.5%) and its worst was 2022 (-57.7%).
Over roughly 20 years the share price changed +864.2%, a 12.2% compound annual price return (excluding dividends). In the last 12 months alone, UCC has lost 11.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
UCC returns
1 week
+5.07%
1 month
-0.31%
3 months
-9.62%
6 months
-4.49%
Year to date
-17.17%
1 year
-11.38%
3 years
+49.17%
5 years
-17.37%
UCC price return, excluding dividends.
UCC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.25 | -15.47% |
| 2025 | 51.16 | -2.27% |
| 2024 | 52.35 | +45.78% |
| 2023 | 35.91 | +61.61% |
| 2022 | 22.22 | -57.69% |
| 2021 | 52.52 | +20.92% |
| 2020 | 43.44 | +45.34% |
| 2019 | 29.89 | +46.21% |
| 2018 | 20.44 | +0.38% |
| 2017 | 20.36 | +41.84% |
| 2016 | 14.36 | +7.66% |
| 2015 | 13.34 | +9.47% |
| 2014 | 12.18 | +27.55% |
| 2013 | 9.55 | +84.54% |
| 2012 | 5.18 | +56.43% |
| 2011 | 3.31 | +7.58% |
| 2010 | 3.08 | +45.91% |
| 2009 | 2.11 | +53.06% |
| 2008 | 1.38 | -52.70% |
| 2007* | 2.91 | -35.09% |
UCC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.99 | 43.25 | 43.25 | 43.25 | +2.09% | |
| 41.93 | 42.36 | 41.93 | 42.36 | -0.17% | |
| 41.91 | 42.43 | 41.91 | 42.43 | +2.54% | |
| 41.01 | 41.70 | 40.97 | 41.38 | +0.53% | |
| 41.34 | 41.34 | 40.97 | 41.16 | +2.21% | |
| 40.50 | 40.50 | 40.26 | 40.27 | -0.15% | |
| 40.32 | 40.52 | 40.32 | 40.33 | -0.52% | |
| 40.36 | 40.56 | 40.31 | 40.54 | +0.30% | |
| 40.56 | 40.97 | 40.42 | 40.42 | -2.86% | |
| 41.37 | 41.82 | 41.37 | 41.61 | +0.22% | |
| 41.55 | 41.80 | 41.52 | 41.52 | -0.46% | |
| 42.93 | 42.93 | 41.68 | 41.71 | -3.69% | |
| 43.24 | 43.52 | 43.22 | 43.31 | +0.37% | |
| 43.10 | 43.17 | 43.10 | 43.15 | +2.42% | |
| 42.31 | 42.35 | 42.12 | 42.13 | -0.73% | |
| 42.54 | 42.61 | 42.36 | 42.44 | +2.64% | |
| 41.40 | 41.40 | 41.31 | 41.35 | -1.48% | |
| 42.28 | 42.30 | 41.97 | 41.97 | -3.65% | |
| 43.50 | 43.56 | 43.50 | 43.56 | -0.27% | |
| 43.42 | 43.70 | 43.42 | 43.68 | +2.03% | |
| 43.23 | 43.23 | 42.73 | 42.81 | -1.31% | |
| 43.50 | 44.06 | 43.30 | 43.38 | -2.63% | |
| 44.45 | 44.61 | 44.45 | 44.55 | -1.50% | |
| 45.05 | 45.32 | 45.05 | 45.23 | -2.67% | |
| 46.75 | 46.75 | 46.47 | 46.47 | +2.81% | |
| 45.14 | 45.20 | 45.14 | 45.20 | +0.67% | |
| 44.96 | 44.96 | 44.80 | 44.90 | -3.90% | |
| 46.72 | 46.72 | 46.72 | 46.72 | -0.91% | |
| 46.70 | 47.15 | 46.70 | 47.15 | +2.19% | |
| 46.14 | 46.14 | 46.14 | 46.14 | -2.20% | |
| 47.23 | 47.46 | 47.00 | 47.18 | -1.30% | |
| 47.90 | 47.90 | 47.75 | 47.80 | -0.64% | |
| 48.14 | 48.14 | 48.11 | 48.11 | +0.46% | |
| 47.91 | 47.91 | 47.89 | 47.89 | +2.44% | |
| 47.08 | 47.08 | 46.63 | 46.75 | -3.19% | |
| 48.11 | 48.29 | 48.11 | 48.29 | +3.54% | |
| 46.62 | 46.64 | 46.62 | 46.64 | -0.55% | |
| 46.91 | 46.91 | 46.90 | 46.90 | -2.45% | |
| 48.66 | 48.66 | 48.08 | 48.08 | -0.39% | |
| 47.94 | 48.59 | 47.93 | 48.27 | +0.77% | |
| 47.61 | 48.12 | 47.61 | 47.90 | -2.17% | |
| 49.09 | 49.09 | 48.96 | 48.96 | -0.81% | |
| 48.99 | 49.36 | 48.99 | 49.36 | -0.30% | |
| 49.51 | 49.51 | 49.51 | 49.51 | +2.93% | |
| 48.50 | 48.50 | 47.91 | 48.10 | -1.17% | |
| 48.90 | 49.17 | 48.47 | 48.67 | +0.87% | |
| 48.02 | 48.25 | 47.96 | 48.25 | +0.02% | |
| 47.70 | 48.39 | 47.70 | 48.24 | +3.47% | |
| 46.01 | 46.62 | 46.01 | 46.62 | +6.80% | |
| 43.02 | 43.82 | 43.02 | 43.65 | +1.49% | |
| 43.61 | 44.03 | 43.01 | 43.01 | -1.76% | |
| 43.60 | 43.78 | 43.58 | 43.78 | +3.52% | |
| 42.36 | 42.77 | 42.13 | 42.29 | +1.95% | |
| 41.52 | 41.52 | 41.48 | 41.48 | +1.12% | |
| 42.23 | 42.23 | 40.66 | 41.02 | -9.21% | |
| 45.23 | 45.23 | 45.10 | 45.18 | -1.42% | |
| 45.83 | 45.83 | 45.83 | 45.83 | +0.44% | |
| 46.36 | 46.36 | 45.47 | 45.63 | -1.57% | |
| 47.22 | 47.36 | 46.15 | 46.36 | -3.07% | |
| 48.00 | 48.35 | 47.83 | 47.83 | +0.55% | |
| 47.57 | 47.57 | 47.57 | 47.57 | +1.58% | |
| 46.55 | 46.83 | 46.55 | 46.83 | +0.26% | |
| 46.71 | 46.71 | 46.71 | 46.71 | -2.38% | |
| 47.61 | 47.99 | 47.61 | 47.85 | +0.80% | |
| 47.47 | 47.47 | 47.47 | 47.47 | +2.33% | |
| 46.51 | 46.51 | 45.92 | 46.39 | -3.35% | |
| 49.00 | 49.04 | 48.00 | 48.00 | -1.11% | |
| 48.34 | 48.54 | 48.16 | 48.54 | +1.31% | |
| 49.35 | 49.35 | 47.75 | 47.91 | -1.58% | |
| 48.62 | 49.40 | 48.62 | 48.68 | +1.35% | |
| 48.16 | 48.16 | 48.03 | 48.03 | +0.23% | |
| 47.90 | 47.97 | 47.64 | 47.92 | +4.95% | |
| 45.49 | 46.26 | 45.24 | 45.66 | +1.97% | |
| 45.98 | 46.37 | 44.78 | 44.78 | -3.26% | |
| 46.60 | 46.60 | 46.29 | 46.29 | +1.67% | |
| 45.59 | 45.59 | 45.53 | 45.53 | -2.02% | |
| 46.47 | 46.47 | 46.47 | 46.47 | -3.37% | |
| 47.05 | 48.29 | 47.04 | 48.09 | +3.02% | |
| 46.74 | 46.74 | 46.47 | 46.68 | -5.22% | |
| 49.35 | 49.89 | 49.21 | 49.25 | +0.02% | |
| 49.12 | 49.60 | 49.12 | 49.24 | +3.47% | |
| 47.78 | 47.78 | 46.48 | 47.59 | +0.57% | |
| 45.36 | 47.39 | 45.22 | 47.32 | +4.83% | |
| 45.76 | 45.76 | 45.14 | 45.14 | -4.30% | |
| 48.38 | 48.38 | 46.00 | 47.17 | +0.98% | |
| 46.55 | 47.09 | 46.51 | 46.71 | +0.47% | |
| 47.59 | 47.59 | 46.22 | 46.49 | -3.83% | |
| 48.33 | 48.44 | 48.16 | 48.34 | +0.90% | |
| 48.12 | 48.43 | 47.50 | 47.91 | -1.52% | |
| 48.27 | 49.11 | 47.87 | 48.65 | -1.20% | |
| 49.83 | 50.13 | 49.23 | 49.24 | -4.54% | |
| 52.67 | 52.67 | 51.54 | 51.58 | -1.75% | |
| 52.14 | 52.52 | 52.14 | 52.50 | +0.90% | |
| 52.34 | 52.53 | 51.77 | 52.03 | +3.44% | |
| 50.94 | 51.04 | 49.72 | 50.30 | +0.46% | |
| 50.21 | 50.49 | 50.07 | 50.07 | +0.76% | |
| 49.69 | 49.69 | 49.69 | 49.69 | +1.30% | |
| 47.70 | 49.05 | 47.70 | 49.05 | +5.21% | |
| 46.44 | 46.80 | 46.11 | 46.62 | -2.35% | |
| 48.08 | 48.08 | 47.43 | 47.74 | -0.42% | |
| 48.06 | 48.25 | 47.94 | 47.94 | -3.66% | |
| 50.08 | 50.46 | 49.74 | 49.76 | +0.16% | |
| 49.30 | 50.20 | 49.30 | 49.68 | +0.22% | |
| 49.75 | 49.76 | 48.90 | 49.57 | -1.49% | |
| 50.45 | 50.54 | 48.83 | 50.32 | -1.24% | |
| 51.37 | 51.88 | 50.95 | 50.95 | +0.33% | |
| 51.34 | 51.34 | 50.78 | 50.78 | -0.39% | |
| 50.61 | 51.38 | 50.61 | 50.98 | +3.03% | |
| 49.27 | 49.48 | 49.27 | 49.48 | +0.79% | |
| 49.85 | 50.40 | 49.09 | 49.09 | -1.49% | |
| 49.75 | 50.28 | 49.75 | 49.83 | +0.28% | |
| 48.37 | 49.93 | 48.37 | 49.69 | +2.69% | |
| 48.39 | 48.39 | 48.39 | 48.39 | -0.39% | |
| 48.91 | 48.91 | 48.44 | 48.58 | -1.58% | |
| 49.28 | 49.70 | 49.28 | 49.36 | -1.42% | |
| 49.94 | 50.11 | 49.81 | 50.07 | +1.75% | |
| 49.98 | 49.98 | 48.44 | 49.21 | -2.07% | |
| 50.38 | 50.53 | 50.05 | 50.25 | -0.04% | |
| 50.80 | 50.91 | 50.24 | 50.27 | -1.41% | |
| 50.67 | 50.99 | 50.51 | 50.99 | -1.05% | |
| 50.60 | 52.53 | 50.60 | 51.53 | +4.67% | |
| 49.83 | 49.83 | 48.78 | 49.23 | -0.89% | |
| 48.17 | 49.88 | 48.17 | 49.67 | +2.92% | |
| 47.54 | 48.51 | 47.53 | 48.26 | +4.59% | |
| 45.20 | 46.14 | 45.20 | 46.14 | +1.90% | |
| 45.48 | 45.48 | 45.08 | 45.28 | 0.00% | |
| 43.94 | 45.35 | 43.94 | 45.28 | +3.33% | |
| 44.22 | 44.22 | 43.53 | 43.82 | +5.90% | |
| 41.96 | 41.96 | 40.51 | 41.38 | -2.52% | |
| 41.93 | 42.46 | 41.74 | 42.45 | +1.53% | |
| 42.00 | 42.10 | 41.60 | 41.81 | -3.04% | |
| 42.79 | 43.45 | 42.79 | 43.12 | +1.58% | |
| 41.28 | 42.78 | 41.28 | 42.45 | +6.18% | |
| 40.80 | 40.80 | 39.98 | 39.98 | -0.07% | |
| 40.77 | 41.06 | 39.96 | 40.01 | -5.73% | |
| 43.02 | 44.10 | 42.44 | 42.44 | -3.41% | |
| 44.34 | 44.34 | 43.81 | 43.94 | +1.52% | |
| 43.29 | 43.59 | 43.09 | 43.28 | -0.94% | |
| 43.34 | 44.33 | 43.34 | 43.69 | +4.92% | |
| 42.10 | 42.11 | 41.29 | 41.64 | -3.72% | |
| 43.37 | 43.37 | 43.25 | 43.25 | -1.48% | |
| 45.18 | 45.19 | 43.90 | 43.90 | -4.65% | |
| 46.19 | 46.19 | 46.04 | 46.04 | +1.70% | |
| 44.95 | 45.73 | 44.95 | 45.27 | +2.35% | |
| 45.26 | 45.26 | 44.09 | 44.23 | -1.14% | |
| 46.00 | 46.01 | 44.74 | 44.74 | -4.56% | |
| 47.65 | 47.88 | 46.88 | 46.88 | -0.49% | |
| 48.00 | 48.00 | 47.11 | 47.11 | -0.36% | |
| 45.83 | 47.34 | 44.40 | 47.28 | +0.17% | |
| 46.98 | 47.37 | 46.98 | 47.20 | -3.58% | |
| 48.24 | 49.00 | 48.22 | 48.95 | +0.33% | |
| 47.86 | 48.96 | 47.65 | 48.79 | +3.57% | |
| 45.91 | 47.16 | 45.26 | 47.11 | -2.02% | |
| 47.00 | 48.26 | 47.00 | 48.08 | -2.40% | |
| 48.10 | 49.26 | 48.10 | 49.26 | -0.30% | |
| 49.41 | 49.50 | 49.41 | 49.41 | -0.18% | |
| 49.23 | 49.50 | 49.23 | 49.50 | +0.59% | |
| 49.21 | 49.21 | 49.21 | 49.21 | +3.32% | |
| 48.75 | 48.75 | 47.00 | 47.63 | -4.40% | |
| 49.48 | 49.82 | 49.35 | 49.82 | +2.07% | |
| 48.80 | 48.81 | 48.47 | 48.81 | -1.51% | |
| 49.87 | 49.97 | 49.38 | 49.56 | +1.85% | |
| 47.68 | 48.68 | 47.68 | 48.66 | -0.23% | |
| 48.47 | 49.58 | 48.47 | 48.77 | -0.14% | |
| 51.21 | 51.27 | 48.65 | 48.84 | -2.79% | |
| 50.05 | 50.26 | 49.89 | 50.24 | -0.97% | |
| 51.29 | 51.29 | 50.73 | 50.73 | +1.36% | |
| 49.48 | 50.50 | 49.48 | 50.05 | -0.52% | |
| 49.00 | 50.60 | 49.00 | 50.31 | +0.32% | |
| 50.03 | 50.89 | 49.84 | 50.15 | -4.33% | |
| 53.38 | 53.38 | 52.01 | 52.42 | -1.32% | |
| 54.42 | 54.50 | 52.32 | 53.12 | -1.78% | |
| 52.57 | 54.08 | 52.57 | 54.08 | +1.50% | |
| 53.43 | 53.60 | 53.20 | 53.28 | -0.21% | |
| 53.58 | 53.58 | 53.06 | 53.39 | -1.26% | |
| 54.52 | 54.52 | 54.05 | 54.07 | -1.17% | |
| 54.14 | 54.85 | 54.14 | 54.71 | +0.57% | |
| 54.70 | 54.70 | 54.40 | 54.40 | -1.18% | |
| 54.60 | 55.15 | 54.60 | 55.05 | +0.66% | |
| 53.87 | 55.06 | 53.87 | 54.69 | +2.00% | |
| 52.01 | 54.03 | 52.01 | 53.62 | +3.75% | |
| 52.19 | 52.72 | 51.57 | 51.68 | -5.30% | |
| 54.53 | 54.66 | 54.36 | 54.57 | -0.53% | |
| 54.62 | 55.21 | 54.62 | 54.86 | +0.59% | |
| 55.37 | 55.37 | 54.08 | 54.54 | -3.07% | |
| 56.55 | 56.55 | 55.98 | 56.27 | -0.51% | |
| 55.66 | 56.96 | 55.66 | 56.56 | +0.04% | |
| 55.83 | 56.54 | 55.83 | 56.54 | +2.52% | |
| 53.11 | 55.32 | 53.11 | 55.15 | +3.14% | |
| 54.11 | 54.31 | 53.47 | 53.47 | -0.24% | |
| 52.44 | 53.61 | 52.44 | 53.60 | +1.36% | |
| 51.91 | 53.12 | 51.68 | 52.88 | +3.36% | |
| 50.96 | 51.20 | 50.96 | 51.16 | -2.01% | |
| 52.69 | 52.72 | 52.21 | 52.21 | -1.58% | |
| 53.06 | 53.32 | 53.05 | 53.05 | -0.73% | |
| 53.73 | 53.73 | 53.41 | 53.44 | -2.00% | |
| 55.17 | 55.17 | 54.41 | 54.53 | -0.85% | |
| 54.74 | 55.00 | 54.74 | 55.00 | +0.13% | |
| 55.06 | 55.06 | 54.64 | 54.93 | -0.13% | |
| 55.17 | 55.41 | 55.00 | 55.00 | +1.21% | |
| 54.56 | 54.75 | 54.34 | 54.34 | -1.04% | |
| 55.09 | 55.19 | 54.69 | 54.91 | +3.06% | |
| 54.99 | 55.02 | 53.28 | 53.28 | -2.54% | |
| 54.39 | 54.67 | 53.79 | 54.67 | +0.51% | |
| 54.57 | 54.57 | 54.27 | 54.39 | +1.99% | |
| 53.57 | 53.90 | 52.66 | 53.33 | +0.77% | |
| 53.06 | 53.06 | 52.76 | 52.92 | +0.42% | |
| 51.69 | 52.92 | 51.69 | 52.70 | +3.13% | |
| 51.10 | 51.10 | 51.10 | 51.10 | +0.20% | |
| 51.90 | 51.90 | 51.00 | 51.00 | -3.08% | |
| 52.75 | 52.75 | 52.54 | 52.62 | +1.08% | |
| 51.91 | 52.06 | 51.91 | 52.06 | -0.80% | |
| 52.51 | 52.51 | 52.48 | 52.48 | +2.06% | |
| 51.46 | 51.46 | 51.42 | 51.42 | +0.12% | |
| 51.36 | 51.36 | 51.36 | 51.36 | -0.10% | |
| 51.14 | 51.41 | 51.14 | 51.41 | +1.12% | |
| 50.94 | 50.94 | 50.77 | 50.84 | +1.32% | |
| 48.83 | 50.18 | 48.83 | 50.18 | +4.24% | |
| 47.77 | 48.48 | 47.77 | 48.14 | +2.89% | |
| 45.84 | 47.60 | 45.75 | 46.79 | +3.45% | |
| 47.87 | 48.38 | 45.23 | 45.23 | -2.56% | |
| 46.45 | 46.51 | 46.23 | 46.42 | -0.45% | |
| 46.68 | 47.20 | 46.41 | 46.63 | -3.42% | |
| 49.63 | 49.65 | 47.72 | 48.28 | -1.85% | |
| 48.70 | 49.95 | 48.57 | 49.19 | -0.91% | |
| 51.71 | 51.73 | 49.64 | 49.64 | -5.03% | |
| 53.09 | 53.09 | 52.27 | 52.27 | -1.47% | |
| 52.98 | 53.05 | 52.57 | 53.05 | +0.49% | |
| 52.33 | 52.80 | 52.33 | 52.79 | +2.64% | |
| 50.48 | 51.43 | 50.30 | 51.43 | +0.18% | |
| 53.14 | 53.14 | 51.05 | 51.34 | -4.64% | |
| 52.69 | 53.90 | 52.50 | 53.84 | +2.59% | |
| 52.77 | 53.55 | 52.39 | 52.48 | -3.44% | |
| 54.20 | 54.73 | 54.20 | 54.35 | +1.74% | |
| 53.04 | 53.74 | 53.04 | 53.42 | +5.14% | |
| 51.31 | 52.09 | 50.81 | 50.81 | -4.26% | |
| 53.60 | 53.88 | 52.56 | 53.07 | -1.69% | |
| 53.67 | 54.60 | 53.52 | 53.98 | -0.09% | |
| 53.62 | 54.24 | 53.62 | 54.03 | +3.17% | |
| 52.85 | 52.92 | 52.37 | 52.37 | -0.78% | |
| 51.46 | 52.84 | 51.39 | 52.78 | +0.88% | |
| 53.22 | 53.22 | 51.91 | 52.32 | -1.65% | |
| 52.39 | 53.50 | 52.30 | 53.20 | +2.39% | |
| 51.58 | 51.96 | 51.58 | 51.96 | +1.54% | |
| 50.37 | 51.18 | 50.37 | 51.17 | +1.85% | |
| 51.16 | 51.58 | 49.77 | 50.24 | -1.88% | |
| 51.77 | 51.99 | 50.46 | 51.20 | +0.18% | |
| 50.11 | 51.53 | 50.11 | 51.11 | +0.31% | |
| 50.06 | 50.95 | 49.54 | 50.95 | +4.41% | |
| 51.94 | 51.94 | 48.80 | 48.80 | — |