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
2022-12-30 22.06 22.22 21.92 22.22 0.0M
2022-12-29 22.29 22.56 22.27 22.30 0.0M
2022-12-28 22.21 22.30 21.67 21.67 0.0M
2022-12-27 22.10 22.62 22.10 22.23 0.0M
2022-12-23 22.33 22.62 22.33 22.62 0.0M
2022-12-22 21.60 22.17 21.60 22.17 0.0M
2022-12-21 22.45 22.86 22.45 22.78 0.0M
2022-12-20 22.23 22.47 22.04 22.37 0.0M
2022-12-19 22.52 22.52 22.18 22.35 0.0M
2022-12-16 23.48 23.50 22.84 23.15 0.0M
2022-12-15 24.64 24.64 23.59 23.74 0.0M
2022-12-14 25.40 25.40 25.00 25.03 0.0M
2022-12-13 26.72 26.72 25.00 25.35 0.0M
2022-12-12 24.42 25.00 24.42 25.00 0.0M
2022-12-09 24.46 24.46 24.46 24.46 0.0M
2022-12-08 24.71 24.71 24.71 24.71 0.0M
2022-12-07 24.40 24.51 24.25 24.26 0.0M
2022-12-06 24.89 24.89 24.40 24.40 0.0M
2022-12-05 25.95 25.95 25.30 25.30 0.0M
2022-12-02 26.29 26.42 26.19 26.42 0.0M
2022-12-01 26.66 26.66 26.47 26.61 0.0M
2022-11-30 26.17 26.76 26.17 26.76 0.0M
2022-11-29 25.39 25.40 25.26 25.40 0.0M
2022-11-28 25.55 25.55 25.55 25.55 0.0M
2022-11-25 25.96 25.96 25.96 25.96 0.0M
2022-11-23 25.91 25.91 25.91 25.91 0.0M
2022-11-22 25.61 25.61 25.61 25.61 0.0M
2022-11-21 25.29 25.29 25.10 25.10 0.0M
2022-11-18 26.10 26.10 24.98 25.14 0.0M
2022-11-17 25.09 25.09 25.01 25.01 0.0M
2022-11-16 25.62 25.84 25.52 25.71 0.0M
2022-11-15 26.53 26.62 26.09 26.09 0.0M
2022-11-14 25.54 26.21 25.54 25.59 0.0M
2022-11-11 25.22 26.09 25.22 26.09 0.0M
2022-11-10 24.71 24.71 24.71 24.71 0.0M
2022-11-09 22.00 22.00 22.00 22.00 0.0M
2022-11-08 23.71 23.79 23.28 23.28 0.0M
2022-11-07 23.10 23.10 23.10 23.10 0.0M
2022-11-04 23.03 23.17 22.86 22.86 0.0M
2022-11-03 22.58 22.58 22.58 22.58 0.0M
2022-11-02 23.86 24.00 23.25 23.25 0.0M
2022-11-01 24.81 24.81 24.81 24.81 0.0M
2022-10-31 25.36 25.36 25.36 25.36 0.0M
2022-10-28 24.43 25.76 24.43 25.76 0.0M
2022-10-27 26.58 26.58 25.75 25.75 0.0M
2022-10-26 26.14 26.15 26.14 26.15 0.0M
2022-10-25 26.33 26.68 26.33 26.68 0.0M
2022-10-24 25.76 25.76 25.76 25.76 0.0M
2022-10-21 25.35 25.35 25.35 25.35 0.0M
2022-10-20 24.81 24.81 23.98 24.13 0.0M
2022-10-19 24.25 24.36 24.25 24.36 0.0M
2022-10-18 25.25 25.25 24.74 24.74 0.0M
2022-10-17 23.99 23.99 23.99 23.99 0.0M
2022-10-14 22.51 22.51 22.51 22.51 0.0M
2022-10-13 23.92 23.92 23.91 23.91 0.0M
2022-10-12 23.30 23.30 23.30 23.30 0.0M
2022-10-11 23.00 23.41 23.00 23.14 0.0M
2022-10-10 23.13 23.53 22.99 23.53 0.0M
2022-10-07 24.03 24.03 23.30 23.64 0.0M
2022-10-06 25.27 25.27 25.18 25.20 0.0M
2022-10-05 24.32 25.60 24.32 25.36 0.0M
2022-10-04 25.63 25.68 25.45 25.57 0.0M
2022-10-03 24.06 24.24 23.98 23.98 0.0M
2022-09-30 23.78 23.78 23.08 23.08 0.0M
2022-09-29 23.61 23.61 23.61 23.61 0.0M
2022-09-28 24.48 24.94 24.48 24.94 0.0M
2022-09-27 24.36 24.36 23.31 23.32 0.0M
2022-09-26 23.65 23.65 23.53 23.53 0.0M
2022-09-23 24.00 24.00 23.06 23.55 0.0M
2022-09-22 24.67 24.80 24.55 24.69 0.0M
2022-09-21 26.12 26.12 25.68 25.71 0.0M
2022-09-20 26.55 26.86 26.55 26.86 0.0M
2022-09-19 27.27 27.64 27.09 27.64 0.0M
2022-09-16 26.69 27.24 26.69 27.19 0.0M
2022-09-15 28.28 28.28 27.56 27.67 0.0M
2022-09-14 28.07 28.11 27.85 28.11 0.0M
2022-09-13 28.48 28.77 27.75 27.75 0.0M
2022-09-12 30.80 30.85 30.56 30.85 0.0M
2022-09-09 30.25 30.25 30.25 30.25 0.0M
2022-09-08 28.75 29.09 28.75 29.09 0.0M
2022-09-07 28.90 28.96 28.88 28.90 0.0M
2022-09-06 27.00 27.57 27.00 27.37 0.0M
2022-09-02 28.94 29.04 27.83 27.86 0.0M
2022-09-01 27.52 28.29 27.52 28.29 0.0M
2022-08-31 28.12 28.17 27.97 27.97 0.0M
2022-08-30 28.24 28.24 28.09 28.15 0.0M
2022-08-29 28.50 29.00 28.37 29.00 0.0M
2022-08-26 30.40 30.40 29.02 29.02 0.0M
2022-08-25 31.28 31.28 31.28 31.28 0.0M
2022-08-24 30.00 30.49 29.72 30.49 0.0M
2022-08-23 30.80 30.80 30.20 30.20 0.0M
2022-08-22 30.84 30.84 30.08 30.08 0.0M
2022-08-19 32.50 32.65 32.11 32.11 0.0M
2022-08-18 33.66 33.66 33.40 33.47 0.0M
2022-08-17 33.57 33.57 33.57 33.57 0.0M
2022-08-16 34.48 35.20 34.48 34.53 0.0M
2022-08-15 33.50 33.50 33.50 33.50 0.0M
2022-08-12 33.22 33.22 33.16 33.16 0.0M
2022-08-11 32.27 32.36 32.07 32.07 0.0M
2022-08-10 31.75 32.21 31.75 32.03 0.0M
2022-08-09 30.54 30.54 30.54 30.54 0.0M
2022-08-08 31.36 31.47 31.26 31.33 0.0M
2022-08-05 31.16 31.16 30.86 31.09 0.0M
2022-08-04 31.28 31.58 31.28 31.40 0.0M
2022-08-03 30.85 31.45 30.85 31.21 0.0M
2022-08-02 30.43 30.43 29.88 29.88 0.0M
2022-08-01 29.36 30.25 29.36 30.10 0.0M
2022-07-29 29.77 29.91 29.24 29.67 0.0M
2022-07-28 26.71 28.12 26.71 28.12 0.0M
2022-07-27 27.18 27.96 27.06 27.84 0.0M
2022-07-26 26.15 26.27 26.15 26.17 0.0M
2022-07-25 27.80 27.80 27.80 27.80 0.0M
2022-07-22 28.60 28.62 27.90 28.09 0.0M
2022-07-21 27.93 28.67 27.68 28.63 0.0M
2022-07-20 27.40 28.31 27.39 28.31 0.0M
2022-07-19 27.05 27.25 27.05 27.21 0.0M
2022-07-18 25.73 25.73 25.73 25.73 0.0M
2022-07-15 25.72 25.72 25.55 25.55 0.0M
2022-07-14 24.29 24.54 24.28 24.54 0.0M
2022-07-13 24.61 24.61 24.61 24.61 0.0M
2022-07-12 24.50 24.50 24.33 24.33 0.0M
2022-07-11 24.48 24.48 24.48 24.48 0.0M
2022-07-08 25.54 25.54 25.54 25.54 0.0M
2022-07-07 25.37 25.72 25.37 25.72 0.0M
2022-07-06 24.63 25.17 24.63 24.88 0.0M
2022-07-05 24.70 25.06 23.11 25.06 0.0M
2022-07-01 23.57 24.17 23.57 24.17 0.0M
2022-06-30 23.12 23.12 23.12 23.12 0.0M
2022-06-29 22.79 23.85 22.79 23.83 0.0M
2022-06-28 25.17 25.17 23.82 23.82 0.0M
2022-06-27 26.63 26.63 25.33 25.33 0.0M
2022-06-24 25.81 25.81 25.81 25.81 0.0M
2022-06-23 24.28 24.28 24.28 24.28 0.0M
2022-06-22 23.70 23.76 23.36 23.53 0.0M
2022-06-21 23.33 23.47 23.33 23.42 0.0M
2022-06-17 22.61 22.92 22.60 22.92 0.0M
2022-06-16 22.07 22.23 22.07 22.23 0.0M
2022-06-15 24.47 24.47 24.09 24.10 0.0M
2022-06-14 23.00 23.00 22.99 22.99 0.0M
2022-06-13 23.13 23.37 23.10 23.37 0.0M
2022-06-10 25.74 25.81 25.60 25.60 0.0M
2022-06-09 27.50 27.52 27.50 27.52 0.0M
2022-06-08 29.13 29.26 28.64 28.74 0.0M
2022-06-07 28.83 29.32 28.83 29.32 0.0M
2022-06-06 30.49 30.49 29.43 29.43 0.0M
2022-06-03 29.48 29.48 29.17 29.17 0.0M
2022-06-02 28.96 30.02 28.96 30.02 0.0M
2022-06-01 28.62 29.01 28.62 28.68 0.0M
2022-05-31 27.86 29.22 27.86 29.22 0.0M
2022-05-27 28.58 28.87 28.38 28.87 0.0M
2022-05-26 25.25 27.90 25.25 27.57 0.0M
2022-05-25 25.48 25.80 25.48 25.63 0.0M
2022-05-24 23.98 24.46 23.98 24.46 0.0M
2022-05-23 25.19 25.41 24.32 25.41 0.0M
2022-05-20 23.99 24.93 23.99 24.93 0.0M
2022-05-19 25.35 25.67 25.17 25.17 0.0M
2022-05-18 25.60 25.60 25.13 25.13 0.0M
2022-05-17 28.33 28.71 28.33 28.71 0.0M
2022-05-16 27.38 28.30 27.38 27.92 0.0M
2022-05-13 28.52 28.52 28.52 28.52 0.0M
2022-05-12 26.95 27.01 26.75 26.75 0.0M
2022-05-11 27.62 27.62 26.26 26.26 0.0M
2022-05-10 27.59 27.59 27.59 27.59 0.0M
2022-05-09 28.98 28.98 27.70 27.70 0.0M
2022-05-06 29.93 30.01 29.59 29.59 0.0M
2022-05-05 30.67 30.67 29.98 30.46 0.0M
2022-05-04 31.71 33.64 31.71 33.64 0.0M
2022-05-03 32.57 32.57 31.93 32.20 0.0M
2022-05-02 31.60 32.54 31.06 32.54 0.0M
2022-04-29 35.72 35.72 35.72 35.72 0.0M
2022-04-28 35.31 36.45 35.31 36.45 0.0M
2022-04-27 35.50 35.52 35.11 35.11 0.0M
2022-04-26 35.97 36.21 35.56 35.56 0.0M
2022-04-25 36.44 36.93 36.44 36.93 0.0M
2022-04-22 37.16 37.16 37.16 37.16 0.0M
2022-04-21 39.17 39.17 39.17 39.17 0.0M
2022-04-20 41.20 41.27 40.98 40.98 0.0M
2022-04-19 40.70 42.53 40.70 42.33 0.0M
2022-04-18 42.38 42.38 39.99 40.21 0.0M
2022-04-14 40.77 40.77 40.77 40.77 0.0M
2022-04-13 40.75 41.66 40.75 41.53 0.0M
2022-04-12 40.50 40.50 39.82 39.82 0.0M
2022-04-11 40.61 40.61 40.32 40.32 0.0M
2022-04-08 41.48 41.48 40.89 40.89 0.0M
2022-04-07 39.91 41.26 39.91 41.26 0.0M
2022-04-06 41.12 41.12 41.12 41.12 0.0M
2022-04-05 42.72 42.90 42.44 42.44 0.0M
2022-04-04 43.45 43.66 43.45 43.66 0.0M
2022-04-01 42.33 42.42 42.21 42.42 0.0M
2022-03-31 43.33 43.55 42.49 42.49 0.0M
2022-03-30 43.63 43.63 43.63 43.63 0.0M
2022-03-29 44.71 44.92 44.64 44.92 0.0M
2022-03-28 43.04 43.47 43.04 43.47 0.0M
2022-03-25 42.34 42.34 42.34 42.34 0.0M
2022-03-24 42.36 42.36 42.36 42.36 0.0M
2022-03-23 41.83 41.83 41.83 41.83 0.0M
2022-03-22 43.04 43.04 43.04 43.04 0.0M
2022-03-21 41.93 41.93 41.93 41.93 0.0M
2022-03-18 41.47 43.01 41.47 43.01 0.0M
2022-03-17 40.11 41.62 40.10 41.62 0.0M
2022-03-16 39.74 40.41 39.55 40.41 0.0M
2022-03-15 38.10 38.52 38.10 38.52 0.0M
2022-03-14 36.43 36.43 36.33 36.33 0.0M
2022-03-11 37.15 37.15 37.15 37.15 0.0M
2022-03-10 37.34 38.09 37.34 38.09 0.0M
2022-03-09 36.88 36.88 36.88 36.88 0.0M
2022-03-08 35.50 35.53 35.14 35.30 0.0M
2022-03-07 36.88 38.43 35.60 35.60 0.0M
2022-03-04 38.06 38.75 37.96 38.75 0.0M
2022-03-03 40.34 40.56 39.82 39.91 0.1M
2022-03-02 38.54 41.49 38.54 41.29 0.0M
2022-03-01 41.21 41.21 40.10 40.10 0.0M
2022-02-28 40.62 41.03 38.41 41.03 0.0M
2022-02-25 41.34 41.34 41.34 41.34 0.0M
2022-02-24 35.50 39.97 35.50 39.97 0.0M
2022-02-23 39.75 39.91 38.13 38.13 0.0M
2022-02-22 41.72 41.72 39.79 40.26 0.0M
2022-02-18 42.75 42.75 42.25 42.25 0.0M
2022-02-17 44.00 44.00 43.00 43.00 0.0M
2022-02-16 44.09 44.51 44.01 44.51 0.0M
2022-02-15 44.09 44.33 44.09 44.33 0.0M
2022-02-14 41.93 43.31 41.93 43.07 0.0M
2022-02-11 45.00 45.00 43.08 43.08 0.0M
2022-02-10 45.02 45.02 45.02 45.02 0.0M
2022-02-09 46.04 46.04 45.73 45.98 0.0M
2022-02-08 44.91 44.91 44.91 44.91 0.0M
2022-02-07 44.25 44.35 43.25 43.33 0.0M
2022-02-04 45.03 45.03 42.12 43.55 0.0M
2022-02-03 41.83 41.84 40.91 40.91 0.0M
2022-02-02 44.03 44.03 43.05 43.61 0.0M
2022-02-01 43.00 44.05 42.91 44.05 0.0M
2022-01-31 41.63 42.81 41.63 42.81 0.0M
2022-01-28 38.01 40.57 38.01 40.57 0.0M
2022-01-27 40.25 40.30 38.64 38.75 0.0M
2022-01-26 40.42 40.58 38.48 38.78 0.0M
2022-01-25 39.62 40.10 39.62 39.65 0.0M
2022-01-24 38.29 41.17 37.50 41.17 0.1M
2022-01-21 41.79 41.95 39.94 40.31 0.0M
2022-01-20 45.60 46.18 43.07 43.07 0.0M
2022-01-19 45.90 46.00 44.82 44.93 0.0M
2022-01-18 45.68 46.10 45.33 45.63 0.0M
2022-01-14 48.00 48.00 46.75 47.56 0.0M
2022-01-13 49.76 49.91 48.30 48.45 0.0M
2022-01-12 98.46 99.46 98.46 99.16 0.0M
2022-01-11 99.21 99.32 99.21 99.23 0.0M
2022-01-10 96.00 97.34 96.00 97.33 0.0M
2022-01-07 99.04 99.94 99.04 99.47 0.0M
2022-01-06 99.44 100.80 99.44 100.80 0.0M
2022-01-05 101.28 101.28 101.28 101.28 0.0M
2022-01-04 105.62 105.68 104.70 105.24 0.0M
2022-01-03 105.36 106.17 105.36 106.17 0.0M