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
2023-12-29 36.41 36.41 35.80 35.91 0.0M
2023-12-28 36.78 36.81 36.43 36.43 0.0M
2023-12-27 36.89 36.89 36.64 36.70 0.0M
2023-12-26 36.52 36.64 36.52 36.55 0.0M
2023-12-22 36.69 36.69 36.23 36.28 0.0M
2023-12-21 36.47 36.81 36.41 36.81 0.0M
2023-12-20 37.23 37.32 35.84 35.84 0.0M
2023-12-19 37.01 37.30 37.01 37.11 0.0M
2023-12-18 36.67 36.67 36.41 36.57 0.0M
2023-12-15 36.16 36.23 36.16 36.23 0.0M
2023-12-14 35.85 36.31 35.85 35.94 0.0M
2023-12-13 34.01 35.01 31.86 35.01 0.0M
2023-12-12 33.75 34.16 33.75 34.16 0.0M
2023-12-11 33.93 33.98 33.93 33.98 0.0M
2023-12-08 33.80 33.91 33.53 33.91 0.0M
2023-12-07 33.43 33.56 33.43 33.56 0.0M
2023-12-06 33.49 33.49 33.01 33.01 0.0M
2023-12-05 33.36 33.42 32.85 32.85 0.0M
2023-12-04 32.76 32.97 32.75 32.80 0.1M
2023-12-01 32.30 33.02 32.26 33.02 0.0M
2023-11-30 32.07 32.15 31.81 32.15 0.0M
2023-11-29 32.70 32.70 32.27 32.27 0.0M
2023-11-28 32.41 32.43 32.24 32.43 0.0M
2023-11-27 32.18 32.29 32.02 32.08 0.0M
2023-11-24 32.06 32.17 31.92 32.01 0.0M
2023-11-22 31.94 32.03 31.81 31.90 0.0M
2023-11-21 31.74 31.76 31.72 31.73 0.0M
2023-11-20 31.35 32.06 31.35 31.89 0.0M
2023-11-17 31.56 31.61 31.56 31.61 0.0M
2023-11-16 31.38 31.42 31.11 31.18 0.0M
2023-11-15 31.90 32.03 31.89 31.89 0.0M
2023-11-14 30.92 31.91 30.92 31.77 0.0M
2023-11-13 29.25 29.85 29.25 29.81 0.0M
2023-11-10 29.21 29.54 29.21 29.54 0.0M
2023-11-09 28.62 28.62 28.60 28.62 0.0M
2023-11-08 29.50 29.76 29.46 29.76 0.0M
2023-11-07 29.87 29.87 29.87 29.87 0.0M
2023-11-06 29.31 29.31 29.20 29.20 0.0M
2023-11-03 29.10 29.19 29.10 29.19 0.0M
2023-11-02 28.39 28.39 28.39 28.39 0.0M
2023-11-01 27.02 27.02 27.02 27.02 0.0M
2023-10-31 26.00 26.37 26.00 26.37 0.0M
2023-10-30 25.99 25.99 25.99 25.99 0.0M
2023-10-27 25.87 25.87 25.45 25.45 0.0M
2023-10-26 25.02 25.02 25.02 25.02 0.0M
2023-10-25 26.32 26.32 25.81 25.81 0.0M
2023-10-24 26.56 27.21 26.53 26.91 0.0M
2023-10-23 25.96 26.92 25.96 26.36 0.1M
2023-10-20 26.82 26.82 26.32 26.32 0.0M
2023-10-19 27.89 28.08 26.98 27.20 0.0M
2023-10-18 29.02 29.02 28.63 28.63 0.0M
2023-10-17 29.42 30.01 29.42 30.01 0.0M
2023-10-16 29.48 29.98 29.47 29.98 0.0M
2023-10-13 29.05 29.05 28.99 28.99 0.0M
2023-10-12 29.87 29.87 29.87 29.87 0.0M
2023-10-11 30.22 30.55 29.99 30.55 0.0M
2023-10-10 30.34 30.34 30.34 30.34 0.0M
2023-10-09 28.79 29.67 28.79 29.67 0.0M
2023-10-06 28.70 29.79 28.43 29.61 0.0M
2023-10-05 29.23 29.23 29.23 29.23 0.0M
2023-10-04 29.03 29.69 29.03 29.61 0.0M
2023-10-03 28.70 28.72 28.43 28.43 0.0M
2023-10-02 29.81 30.12 29.70 29.90 0.0M
2023-09-29 29.58 29.89 29.58 29.83 0.0M
2023-09-28 28.90 29.70 28.90 29.55 0.0M
2023-09-27 29.18 29.18 28.79 28.89 0.0M
2023-09-26 29.63 29.63 29.10 29.10 0.0M
2023-09-25 30.12 30.21 30.12 30.21 0.0M
2023-09-22 30.74 30.74 29.60 29.60 0.0M
2023-09-21 31.67 31.67 30.56 30.56 0.0M
2023-09-20 33.22 33.24 32.36 32.36 0.0M
2023-09-19 32.50 32.97 32.50 32.97 0.0M
2023-09-18 33.56 33.56 33.37 33.37 0.0M
2023-09-15 35.19 35.19 33.88 34.09 0.0M
2023-09-14 35.00 35.60 35.00 35.60 0.0M
2023-09-13 34.16 34.68 34.16 34.59 0.0M
2023-09-12 34.76 34.76 34.10 34.10 0.0M
2023-09-11 33.66 34.81 33.66 34.65 0.0M
2023-09-08 33.22 33.22 32.76 32.90 0.0M
2023-09-07 32.90 32.90 32.90 32.90 0.0M
2023-09-06 32.48 32.76 32.48 32.75 0.0M
2023-09-05 33.23 33.37 33.19 33.37 0.0M
2023-09-01 33.16 33.37 33.09 33.37 0.0M
2023-08-31 33.80 33.92 33.72 33.80 0.0M
2023-08-30 33.59 33.59 33.46 33.54 0.0M
2023-08-29 31.95 33.26 31.95 33.26 0.0M
2023-08-28 31.70 31.84 31.51 31.71 0.0M
2023-08-25 31.42 31.47 31.42 31.47 0.0M
2023-08-24 32.14 32.14 30.84 30.84 0.0M
2023-08-23 32.10 32.16 32.02 32.02 0.0M
2023-08-22 31.71 31.92 31.56 31.56 0.0M
2023-08-21 30.96 31.50 30.89 31.50 0.0M
2023-08-18 30.05 30.79 30.05 30.71 0.0M
2023-08-17 31.88 31.88 30.93 31.01 0.0M
2023-08-16 32.35 32.48 31.95 31.95 0.0M
2023-08-15 32.87 32.87 32.87 32.87 0.0M
2023-08-14 33.48 33.71 33.48 33.71 0.0M
2023-08-11 33.53 33.53 33.53 33.53 0.0M
2023-08-10 33.82 33.82 33.82 33.82 0.0M
2023-08-09 34.58 34.58 33.54 33.69 0.0M
2023-08-08 33.98 34.51 33.98 34.51 0.0M
2023-08-07 34.93 34.99 34.88 34.99 0.0M
2023-08-04 35.03 35.48 34.33 34.33 0.0M
2023-08-03 32.61 33.48 32.61 33.48 0.0M
2023-08-02 33.47 33.83 33.22 33.28 0.0M
2023-08-01 34.72 34.96 34.53 34.53 0.0M
2023-07-31 35.19 35.19 35.18 35.18 0.0M
2023-07-28 34.96 35.05 34.88 34.93 0.0M
2023-07-27 34.76 35.27 33.74 33.74 0.0M
2023-07-26 34.37 34.50 34.37 34.40 0.0M
2023-07-25 34.58 34.70 34.56 34.63 0.0M
2023-07-24 34.27 34.69 34.27 34.66 0.0M
2023-07-21 35.00 35.00 34.29 34.29 0.0M
2023-07-20 35.18 35.19 34.27 34.27 0.0M
2023-07-19 36.90 36.90 36.83 36.83 0.0M
2023-07-18 36.19 36.53 36.19 36.53 0.0M
2023-07-17 36.17 36.29 36.07 36.29 0.0M
2023-07-14 35.72 36.19 35.72 35.88 0.0M
2023-07-13 35.71 35.77 35.64 35.77 0.0M
2023-07-12 35.81 35.81 34.98 35.13 0.0M
2023-07-11 34.17 34.51 34.16 34.51 0.0M
2023-07-10 33.55 33.94 33.55 33.91 0.0M
2023-07-07 34.30 34.31 33.81 33.81 0.0M
2023-07-06 33.54 33.74 33.54 33.74 0.0M
2023-07-05 35.02 35.02 34.50 34.86 0.0M
2023-07-03 34.95 34.99 34.85 34.85 0.0M
2023-06-30 34.17 34.18 34.04 34.11 0.0M
2023-06-29 33.14 33.24 33.12 33.12 0.0M
2023-06-28 33.08 33.26 33.03 33.03 0.0M
2023-06-27 32.43 32.96 32.43 32.94 0.0M
2023-06-26 31.87 31.87 31.54 31.54 0.0M
2023-06-23 32.12 32.38 32.12 32.24 0.0M
2023-06-22 33.07 33.07 33.07 33.07 0.0M
2023-06-21 32.81 32.81 32.33 32.33 0.0M
2023-06-20 32.25 33.12 32.25 33.12 0.0M
2023-06-16 32.96 33.00 32.67 32.67 0.0M
2023-06-15 32.23 32.87 32.23 32.75 0.0M
2023-06-14 32.72 32.73 32.00 32.20 0.0M
2023-06-13 32.47 32.48 31.85 32.35 0.0M
2023-06-12 31.17 31.69 31.17 31.62 0.0M
2023-06-09 31.30 31.41 30.69 30.69 0.0M
2023-06-08 30.38 30.39 30.38 30.39 0.0M
2023-06-07 30.40 30.40 29.51 29.51 0.0M
2023-06-06 29.76 29.93 29.76 29.93 0.0M
2023-06-05 29.32 29.32 29.32 29.32 0.0M
2023-06-02 29.14 29.14 29.14 29.14 0.0M
2023-06-01 27.84 27.93 27.80 27.80 0.0M
2023-05-31 26.72 27.20 26.55 27.20 0.0M
2023-05-30 28.09 28.19 27.45 27.64 0.0M
2023-05-26 27.37 27.60 27.37 27.41 0.0M
2023-05-25 26.20 26.20 26.03 26.14 0.0M
2023-05-24 26.45 26.45 26.45 26.45 0.0M
2023-05-23 26.73 26.94 26.58 26.94 0.0M
2023-05-22 27.25 27.25 27.09 27.09 0.0M
2023-05-19 27.32 27.32 27.25 27.25 0.0M
2023-05-18 27.44 27.71 27.44 27.71 0.0M
2023-05-17 26.25 26.93 26.25 26.93 0.0M
2023-05-16 25.99 26.02 25.94 25.94 0.0M
2023-05-15 25.59 26.01 25.59 26.01 0.0M
2023-05-12 26.62 26.62 25.90 26.01 0.0M
2023-05-11 26.12 26.44 26.12 26.44 0.0M
2023-05-10 26.22 26.28 26.19 26.28 0.0M
2023-05-09 25.75 25.96 25.75 25.96 0.0M
2023-05-08 25.85 25.97 25.83 25.97 0.0M
2023-05-05 25.39 25.91 25.39 25.80 0.0M
2023-05-04 24.87 24.88 24.81 24.81 0.0M
2023-05-03 25.24 25.24 25.24 25.24 0.0M
2023-05-02 25.62 25.62 25.62 25.62 0.0M
2023-05-01 26.01 26.04 25.62 25.62 0.0M
2023-04-28 25.61 26.02 25.61 26.02 0.0M
2023-04-27 25.29 25.99 25.29 25.99 0.0M
2023-04-26 25.17 25.20 24.69 24.69 0.0M
2023-04-25 25.43 25.43 24.90 24.90 0.0M
2023-04-24 25.88 25.88 25.88 25.88 0.0M
2023-04-21 25.76 26.03 25.66 25.66 0.0M
2023-04-20 25.75 25.75 25.41 25.41 0.0M
2023-04-19 26.20 26.20 26.20 26.20 0.0M
2023-04-18 26.31 26.31 26.31 26.31 0.0M
2023-04-17 26.04 26.17 26.04 26.17 0.0M
2023-04-14 25.70 25.83 25.70 25.83 0.0M
2023-04-13 25.51 25.77 25.43 25.77 0.0M
2023-04-12 24.99 24.99 24.99 24.99 0.0M
2023-04-11 25.51 25.74 25.44 25.50 0.0M
2023-04-10 25.04 25.37 25.04 25.37 0.0M
2023-04-06 24.89 25.22 24.89 25.17 0.0M
2023-04-05 25.87 25.87 25.15 25.27 0.0M
2023-04-04 26.02 26.29 25.93 26.29 0.0M
2023-04-03 26.22 26.50 26.22 26.46 0.0M
2023-03-31 26.47 26.88 26.47 26.88 0.0M
2023-03-30 25.62 25.66 25.52 25.53 0.0M
2023-03-29 24.77 25.09 24.77 25.09 0.0M
2023-03-28 24.04 24.19 23.94 24.19 0.0M
2023-03-27 24.72 24.72 24.25 24.25 0.0M
2023-03-24 24.09 24.09 24.09 24.09 0.0M
2023-03-23 24.71 25.06 24.34 24.34 0.0M
2023-03-22 25.35 25.45 24.55 24.55 0.0M
2023-03-21 25.01 25.57 25.01 25.53 0.0M
2023-03-20 24.33 24.33 24.05 24.22 0.0M
2023-03-17 24.06 24.06 23.82 24.03 0.0M
2023-03-16 24.39 24.42 24.39 24.42 0.0M
2023-03-15 22.98 23.60 22.98 23.46 0.0M
2023-03-14 23.15 23.58 23.13 23.58 0.0M
2023-03-13 23.15 23.35 23.15 23.15 0.0M
2023-03-10 23.72 23.72 23.14 23.17 0.0M
2023-03-09 24.17 24.17 23.87 23.87 0.0M
2023-03-08 24.88 24.93 24.57 24.93 0.0M
2023-03-07 25.49 25.71 24.85 24.85 0.0M
2023-03-06 25.85 25.85 25.37 25.37 0.0M
2023-03-03 25.26 25.55 25.26 25.55 0.0M
2023-03-02 24.42 24.83 24.41 24.83 0.0M
2023-03-01 24.59 24.59 24.47 24.51 0.0M
2023-02-28 25.28 25.40 25.17 25.17 0.0M
2023-02-27 25.32 25.32 24.91 24.91 0.0M
2023-02-24 25.00 25.11 24.83 25.06 0.0M
2023-02-23 25.79 25.79 25.79 25.79 0.0M
2023-02-22 26.00 26.00 26.00 26.00 0.0M
2023-02-21 25.99 26.17 25.94 26.17 0.0M
2023-02-17 27.46 27.46 27.19 27.34 0.0M
2023-02-16 28.22 28.24 27.60 27.60 0.0M
2023-02-15 27.69 28.34 27.69 28.34 0.0M
2023-02-14 27.92 27.92 27.40 27.73 0.0M
2023-02-13 27.34 27.55 27.34 27.55 0.0M
2023-02-10 26.73 26.74 26.60 26.74 0.0M
2023-02-09 27.10 27.12 27.10 27.12 0.0M
2023-02-08 27.77 28.03 27.63 27.66 0.0M
2023-02-07 27.56 28.30 27.21 28.30 0.0M
2023-02-06 28.25 28.25 27.74 28.17 0.1M
2023-02-03 28.73 28.73 28.29 28.49 0.0M
2023-02-02 30.10 30.31 29.79 30.11 0.0M
2023-02-01 27.55 28.71 27.55 28.71 0.0M
2023-01-31 27.81 27.81 27.81 27.81 0.0M
2023-01-30 27.21 27.32 27.07 27.07 0.0M
2023-01-27 27.80 27.99 27.69 27.69 0.0M
2023-01-26 27.21 27.21 27.21 27.21 0.0M
2023-01-25 26.27 26.77 26.27 26.77 0.0M
2023-01-24 26.55 26.55 26.47 26.47 0.0M
2023-01-23 26.30 26.72 26.30 26.53 0.0M
2023-01-20 25.01 25.96 25.01 25.96 0.0M
2023-01-19 24.84 24.93 24.73 24.73 0.0M
2023-01-18 25.70 25.70 25.49 25.49 0.0M
2023-01-17 26.35 26.50 26.17 26.17 0.0M
2023-01-13 26.42 26.42 26.42 26.42 0.0M
2023-01-12 25.99 25.99 25.69 25.82 0.0M
2023-01-11 25.66 25.66 25.66 25.66 0.0M
2023-01-10 23.60 24.59 23.60 24.59 0.0M
2023-01-09 24.03 24.26 24.03 24.08 0.0M
2023-01-06 23.53 24.05 23.53 24.05 0.0M
2023-01-05 22.69 22.86 22.69 22.86 0.0M
2023-01-04 22.73 22.73 22.73 22.73 0.0M
2023-01-03 22.24 22.81 22.24 22.44 0.0M