ProShares Ultra Consumer Discretionary (UCC)

UCC
🏛️ Vereinigte Staaten →
53.76
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 105.38 105.38 105.04 105.04 0.0M
2021-12-30 106.75 106.75 105.69 105.69 0.0M
2021-12-29 105.80 105.80 105.45 105.62 0.0M
2021-12-28 104.72 106.26 104.72 105.34 0.0M
2021-12-27 104.30 104.85 104.30 104.70 0.0M
2021-12-23 104.10 104.22 104.10 104.22 0.0M
2021-12-22 101.98 102.92 101.98 102.78 0.0M
2021-12-21 98.30 101.47 98.30 101.47 0.0M
2021-12-20 96.31 97.66 95.78 97.66 0.0M
2021-12-17 100.20 100.20 99.55 99.55 0.0M
2021-12-16 100.53 100.53 99.79 99.79 0.0M
2021-12-15 97.95 101.73 97.73 101.73 0.0M
2021-12-14 100.02 100.64 99.35 100.49 0.0M
2021-12-13 101.85 101.86 101.35 101.35 0.0M
2021-12-10 103.89 104.61 103.89 104.61 0.0M
2021-12-09 104.98 105.20 104.32 104.32 0.0M
2021-12-08 106.47 106.47 106.47 106.47 0.0M
2021-12-07 106.49 106.80 105.95 106.00 0.0M
2021-12-06 99.98 105.00 99.98 103.68 0.0M
2021-12-03 99.64 100.29 98.49 99.80 0.0M
2021-12-02 101.33 102.08 101.33 101.38 0.0M
2021-12-01 104.93 104.93 98.11 98.11 0.0M
2021-11-30 102.47 102.96 102.32 102.32 0.0M
2021-11-29 108.28 108.28 106.64 106.99 0.0M
2021-11-26 104.96 106.04 104.96 105.70 0.0M
2021-11-24 110.44 110.44 109.89 110.25 0.0M
2021-11-23 108.86 109.94 108.32 109.92 0.0M
2021-11-22 112.83 112.83 110.00 110.75 0.0M
2021-11-19 113.61 113.82 112.05 112.05 0.0M
2021-11-18 111.41 113.61 111.07 113.61 0.0M
2021-11-17 111.61 111.61 111.34 111.34 0.0M
2021-11-16 112.37 112.66 112.12 112.12 0.0M
2021-11-15 112.20 112.20 110.66 110.67 0.0M
2021-11-12 108.75 110.33 108.54 110.30 0.0M
2021-11-11 109.91 109.91 108.43 108.43 0.0M
2021-11-10 110.00 110.00 109.90 109.90 0.0M
2021-11-09 112.28 112.86 111.78 112.86 0.0M
2021-11-08 113.83 113.83 111.63 111.63 0.0M
2021-11-05 112.74 113.18 112.59 112.63 0.0M
2021-11-04 110.23 110.23 109.80 109.80 0.0M
2021-11-03 106.95 108.77 106.95 108.48 0.0M
2021-11-02 105.71 105.71 105.49 105.59 0.0M
2021-11-01 104.80 105.80 104.80 105.80 0.0M
2021-10-29 104.14 105.36 103.74 105.36 0.0M
2021-10-27 106.30 106.54 105.55 105.55 0.0M
2021-10-26 107.88 107.94 106.61 106.61 0.0M
2021-10-25 106.04 106.10 105.48 105.99 0.0M
2021-10-22 105.70 105.70 105.70 105.70 0.0M
2021-10-21 107.31 107.31 107.31 107.31 0.0M
2021-10-20 105.66 105.66 105.42 105.42 0.0M
2021-10-19 105.69 106.34 105.69 106.15 0.0M
2021-10-18 103.82 105.97 103.82 105.97 0.0M
2021-10-15 103.37 104.68 103.34 104.67 0.0M
2021-10-14 102.19 102.41 102.18 102.41 0.0M
2021-10-13 99.24 100.25 99.24 100.25 0.0M
2021-10-12 99.33 100.27 99.33 99.62 0.0M
2021-10-11 101.35 101.43 99.35 99.35 0.0M
2021-10-08 101.35 101.35 101.26 101.26 0.0M
2021-10-07 103.10 103.10 102.67 102.67 0.0M
2021-10-06 99.16 100.59 98.68 100.59 0.0M
2021-10-05 98.99 100.87 98.99 99.73 0.0M
2021-10-04 97.95 98.02 97.46 98.02 0.0M
2021-10-01 101.43 101.43 101.43 101.43 0.0M
2021-09-30 100.95 100.95 99.34 99.34 0.0M
2021-09-29 103.18 103.22 101.70 101.70 0.0M
2021-09-28 101.41 101.59 101.32 101.59 0.0M
2021-09-27 105.93 105.93 105.93 105.93 0.0M
2021-09-24 105.85 105.85 105.85 105.85 0.0M
2021-09-23 105.54 105.54 105.08 105.08 0.0M
2021-09-22 103.07 103.68 103.07 103.11 0.0M
2021-09-21 103.21 103.36 100.88 100.88 0.0M
2021-09-20 102.80 102.80 98.52 101.03 0.0M
2021-09-17 105.56 105.83 104.99 105.24 0.0M
2021-09-16 105.03 106.20 105.03 105.94 0.0M
2021-09-15 104.10 104.82 104.05 104.82 0.0M
2021-09-14 105.95 105.95 103.45 103.45 0.0M
2021-09-13 105.42 105.54 105.42 105.54 0.0M
2021-09-10 106.04 106.73 105.40 105.40 0.0M
2021-09-09 106.50 106.50 106.50 106.50 0.0M
2021-09-08 107.18 107.39 106.50 107.15 0.0M
2021-09-07 107.03 107.36 106.88 106.88 0.0M
2021-09-03 106.27 106.71 106.19 106.71 0.0M
2021-09-02 107.43 108.15 106.91 106.91 0.0M
2021-09-01 107.09 107.09 106.74 106.74 0.0M
2021-08-31 105.58 106.06 105.58 106.06 0.0M
2021-08-30 105.13 105.13 104.85 104.85 0.0M
2021-08-27 103.00 103.79 103.00 103.66 0.0M
2021-08-26 102.86 102.90 102.06 102.06 0.0M
2021-08-25 103.00 103.69 102.78 103.45 0.0M
2021-08-24 102.98 103.25 102.10 102.10 0.0M
2021-08-23 101.00 102.23 101.00 101.78 0.0M
2021-08-20 98.54 99.83 98.54 99.83 0.0M
2021-08-19 98.15 98.15 97.84 97.84 0.0M
2021-08-18 99.73 99.73 98.17 98.17 0.0M
2021-08-17 98.85 98.90 98.63 98.90 0.0M
2021-08-16 99.90 101.85 99.90 101.85 0.0M
2021-08-13 101.59 101.59 101.59 101.59 0.0M
2021-08-12 101.38 102.05 101.38 102.05 0.0M
2021-08-11 102.27 102.41 101.64 102.35 0.0M
2021-08-10 100.92 102.00 100.92 101.70 0.0M
2021-08-09 100.94 101.19 100.94 101.01 0.0M
2021-08-06 102.38 102.49 101.49 101.70 0.0M
2021-08-05 100.44 102.41 100.44 102.41 0.0M
2021-08-04 100.95 100.95 100.04 100.17 0.0M
2021-08-03 98.70 101.19 98.61 101.19 0.0M
2021-08-02 100.67 100.87 100.39 100.39 0.0M
2021-07-30 101.70 101.80 100.96 100.96 0.0M
2021-07-29 106.79 106.79 106.04 106.04 0.0M
2021-07-28 106.38 106.38 106.38 106.38 0.0M
2021-07-27 107.83 107.83 105.86 106.71 0.0M
2021-07-26 108.00 108.65 107.99 108.65 0.0M
2021-07-23 105.83 107.36 105.83 107.32 0.0M
2021-07-22 104.31 105.20 104.09 105.20 0.0M
2021-07-21 103.79 104.20 103.79 104.20 0.0M
2021-07-20 100.68 103.22 100.68 102.91 0.0M
2021-07-19 98.54 99.50 98.32 99.40 0.0M
2021-07-16 104.45 104.51 101.99 101.99 0.0M
2021-07-15 105.39 105.39 104.34 104.52 0.0M
2021-07-14 106.57 106.57 105.58 105.58 0.0M
2021-07-13 105.48 105.48 105.48 105.48 0.0M
2021-07-12 106.93 107.48 106.93 107.48 0.0M
2021-07-09 107.27 107.27 107.27 107.27 0.0M
2021-07-08 102.62 105.11 102.62 105.11 0.0M
2021-07-07 105.20 106.06 105.20 105.79 0.0M
2021-07-06 104.41 105.67 104.41 105.67 0.0M
2021-07-02 104.18 104.18 104.18 104.18 0.0M
2021-07-01 102.15 102.15 102.15 102.15 0.0M
2021-06-30 101.35 101.55 101.35 101.55 0.0M
2021-06-29 101.00 101.45 100.64 100.74 0.0M
2021-06-28 100.44 100.95 100.44 100.95 0.0M
2021-06-25 100.98 101.20 100.98 101.04 0.0M
2021-06-24 101.15 101.17 100.69 100.69 0.0M
2021-06-23 100.91 101.11 100.62 100.62 0.0M
2021-06-22 99.00 101.14 99.00 100.61 0.0M
2021-06-21 97.69 98.73 97.69 98.73 0.0M
2021-06-18 97.57 97.76 97.46 97.60 0.0M
2021-06-17 96.70 99.28 96.70 98.84 0.0M
2021-06-16 98.23 98.23 97.59 97.59 0.0M
2021-06-15 97.96 97.96 97.80 97.80 0.0M
2021-06-14 98.42 98.63 98.00 98.63 0.0M
2021-06-11 98.00 98.18 97.69 98.18 0.0M
2021-06-10 96.73 97.41 96.73 97.41 0.0M
2021-06-09 96.90 96.90 96.01 96.01 0.0M
2021-06-08 96.70 97.22 96.70 96.83 0.0M
2021-06-07 95.55 95.55 95.07 95.38 0.0M
2021-06-04 95.35 95.64 95.35 95.64 0.0M
2021-06-03 95.14 95.14 94.58 94.58 0.0M
2021-06-02 96.81 96.81 96.64 96.67 0.0M
2021-06-01 98.36 98.36 96.76 96.78 0.0M
2021-05-28 98.19 99.88 97.38 97.38 0.0M
2021-05-27 98.09 98.09 97.78 97.78 0.0M
2021-05-26 97.77 97.77 97.23 97.39 0.0M
2021-05-25 96.65 97.05 96.41 96.41 0.0M
2021-05-24 96.21 96.49 96.01 96.01 0.0M
2021-05-21 96.94 96.94 94.44 94.44 0.0M
2021-05-20 94.82 95.33 94.82 95.33 0.0M
2021-05-19 92.40 93.56 92.40 93.56 0.0M
2021-05-18 95.59 95.59 94.84 94.84 0.0M
2021-05-17 95.98 95.98 95.60 95.60 0.0M
2021-05-14 95.14 96.82 94.85 96.82 0.0M
2021-05-13 93.81 93.88 93.41 93.76 0.0M
2021-05-12 91.82 91.82 91.82 91.82 0.0M
2021-05-11 94.75 97.02 94.75 97.02 0.0M
2021-05-10 100.63 101.10 98.52 98.52 0.0M
2021-05-07 100.90 100.90 100.80 100.80 0.0M
2021-05-06 98.51 99.01 97.53 99.01 0.0M
2021-05-05 99.65 99.91 98.57 98.57 0.0M
2021-05-04 99.77 100.03 98.63 99.99 0.0M
2021-05-03 102.23 103.79 102.23 102.38 0.0M
2021-04-30 103.39 103.39 102.99 102.99 0.0M
2021-04-29 103.26 103.84 102.70 103.39 0.0M
2021-04-28 102.24 102.24 101.82 101.82 0.0M
2021-04-27 102.15 102.15 102.00 102.00 0.0M
2021-04-26 99.99 101.42 99.99 101.29 0.0M
2021-04-23 100.88 101.00 100.77 100.80 0.0M
2021-04-22 100.90 100.90 99.05 99.36 0.0M
2021-04-21 98.40 100.67 98.40 100.67 0.0M
2021-04-20 100.00 100.00 99.13 99.70 0.0M
2021-04-19 103.32 103.32 101.46 101.75 0.0M
2021-04-16 102.50 102.50 101.98 101.98 0.0M
2021-04-15 101.61 102.13 101.61 101.98 0.0M
2021-04-14 101.50 101.91 100.21 100.21 0.0M
2021-04-13 101.50 101.70 101.50 101.70 0.0M
2021-04-12 101.37 101.37 101.01 101.27 0.0M
2021-04-09 99.59 101.37 99.52 101.37 0.0M
2021-04-08 99.15 99.62 99.15 99.62 0.0M
2021-04-07 99.08 99.16 98.90 98.90 0.0M
2021-04-06 99.31 99.31 98.68 98.68 0.0M
2021-04-05 95.14 97.92 95.10 97.80 0.0M
2021-04-01 93.71 95.07 93.69 95.07 0.0M
2021-03-31 93.65 94.35 92.69 92.69 0.0M
2021-03-30 91.92 92.58 91.92 92.58 0.0M
2021-03-29 92.00 92.04 90.65 91.71 0.0M
2021-03-26 91.48 91.90 91.48 91.90 0.0M
2021-03-25 88.83 91.54 88.83 91.43 0.0M
2021-03-24 93.70 93.70 90.51 90.51 0.0M
2021-03-23 93.95 94.67 93.00 93.00 0.0M
2021-03-22 94.05 94.46 94.05 94.43 0.0M
2021-03-19 93.63 93.63 93.48 93.48 0.0M
2021-03-18 93.85 93.85 91.88 91.88 0.0M
2021-03-17 95.32 95.32 95.32 95.32 0.0M
2021-03-16 95.27 95.27 94.34 94.58 0.0M
2021-03-15 93.42 95.06 93.38 95.06 0.0M
2021-03-12 90.86 93.42 90.86 93.39 0.0M
2021-03-11 92.00 92.70 92.00 92.41 0.0M
2021-03-10 90.95 90.95 89.74 90.42 0.0M
2021-03-09 89.43 89.43 88.42 88.89 0.0M
2021-03-08 86.36 88.63 86.36 86.84 0.0M
2021-03-05 85.00 85.93 82.83 85.67 0.0M
2021-03-04 83.27 83.38 81.44 83.34 0.0M
2021-03-03 86.28 86.28 86.28 86.28 0.0M
2021-03-02 91.42 91.42 89.20 89.20 0.0M
2021-03-01 89.32 91.17 89.32 90.68 0.0M
2021-02-26 88.21 88.23 87.90 87.90 0.0M
2021-02-25 91.00 91.00 86.60 86.60 0.0M
2021-02-24 90.05 91.64 89.04 91.64 0.0M
2021-02-23 88.69 91.60 85.62 91.60 0.0M
2021-02-22 90.00 92.26 90.00 91.37 0.0M
2021-02-19 93.42 93.42 92.38 93.05 0.0M
2021-02-18 93.42 93.42 93.22 93.42 0.0M
2021-02-17 92.09 93.49 92.09 93.47 0.0M
2021-02-16 93.31 93.34 92.53 92.56 0.0M
2021-02-12 92.35 92.61 92.35 92.61 0.0M
2021-02-11 92.76 92.97 92.29 92.31 0.0M
2021-02-10 93.42 93.42 92.12 92.96 0.0M
2021-02-09 92.62 93.42 92.62 93.42 0.0M
2021-02-08 92.60 92.95 92.00 92.95 0.0M
2021-02-05 91.07 91.87 91.07 91.87 0.0M
2021-02-04 90.17 90.58 90.16 90.58 0.0M
2021-02-03 89.49 89.67 88.24 88.24 0.0M
2021-02-02 89.30 89.30 88.97 88.97 0.0M
2021-02-01 85.89 85.89 85.89 85.89 0.0M
2021-01-29 84.47 84.49 83.24 83.27 0.0M
2021-01-28 87.63 87.63 85.88 86.41 0.0M
2021-01-27 86.02 86.06 83.54 83.54 0.0M
2021-01-26 88.84 89.20 88.84 89.20 0.0M
2021-01-25 89.26 89.26 88.55 88.55 0.0M
2021-01-22 89.21 89.55 89.21 89.26 0.0M
2021-01-21 90.18 90.99 89.48 89.87 0.0M
2021-01-20 87.56 89.35 85.01 89.35 0.0M
2021-01-19 85.00 85.00 85.00 85.00 0.0M
2021-01-15 84.84 84.84 84.84 84.84 0.0M
2021-01-14 87.22 87.22 85.97 85.97 0.0M
2021-01-13 87.15 87.45 87.15 87.18 0.0M
2021-01-12 86.29 86.77 85.80 86.77 0.0M
2021-01-11 85.07 87.12 81.64 86.36 0.0M
2021-01-08 87.27 87.39 87.20 87.39 0.0M
2021-01-07 86.01 87.39 85.01 86.49 0.0M
2021-01-06 80.95 85.64 80.95 85.00 0.0M
2021-01-05 83.87 84.73 83.87 84.73 0.0M
2021-01-04 87.81 87.81 82.19 83.89 0.0M