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
2025-09-26 52.96 53.77 52.96 53.76 0.0M
2025-09-25 52.50 52.57 52.19 52.31 0.0M
2025-09-24 53.23 53.75 53.23 53.75 0.0M
2025-09-23 54.20 54.20 53.14 53.31 0.0M
2025-09-22 54.25 54.55 54.24 54.24 0.0M
2025-09-19 54.57 55.00 54.45 54.60 0.0M
2025-09-18 54.38 54.91 54.28 54.28 0.0M
2025-09-17 54.78 54.78 53.95 54.71 0.0M
2025-09-16 54.58 55.08 54.58 55.03 0.0M
2025-09-15 55.18 55.18 53.98 54.31 0.0M
2025-09-12 53.39 53.43 53.33 53.43 0.0M
2025-09-11 52.51 52.88 52.51 52.88 0.0M
2025-09-10 51.36 51.36 50.75 50.96 0.0M
2025-09-09 52.47 52.47 52.04 52.22 0.0M
2025-09-08 52.19 52.33 52.05 52.33 0.0M
2025-09-05 53.10 53.10 51.79 51.92 0.0M
2025-09-04 50.93 52.00 50.93 52.00 0.0M
2025-09-03 50.52 50.52 49.99 50.18 0.0M
2025-09-02 49.52 49.90 49.10 49.79 0.1M
2025-08-29 51.72 51.72 50.48 50.48 0.0M
2025-08-28 51.57 51.66 51.10 51.66 0.0M
2025-08-27 51.83 51.84 51.46 51.54 0.0M
2025-08-26 50.99 51.45 50.99 51.45 0.0M
2025-08-25 51.20 51.32 51.03 51.03 0.0M
2025-08-22 48.93 51.07 48.90 51.07 0.0M
2025-08-21 48.19 48.51 48.07 48.31 0.0M
2025-08-20 49.34 49.34 48.49 49.00 0.0M
2025-08-19 50.69 50.75 49.81 49.87 0.0M
2025-08-18 49.61 50.05 49.61 49.90 0.0M
2025-08-15 49.79 49.79 49.35 49.53 0.0M
2025-08-14 49.46 49.88 49.34 49.88 0.0M
2025-08-13 49.35 49.99 49.35 49.99 0.0M
2025-08-12 48.00 48.71 48.00 48.63 0.0M
2025-08-11 47.89 47.89 47.49 47.60 0.0M
2025-08-08 47.43 47.64 47.26 47.36 0.0M
2025-08-07 47.60 47.63 46.59 47.17 0.0M
2025-08-06 46.04 47.27 46.04 47.27 0.0M
2025-08-05 45.71 45.71 45.28 45.45 0.0M
2025-08-04 44.93 45.32 44.66 45.32 0.0M
2025-08-01 44.80 44.80 43.84 44.28 0.0M
2025-07-31 47.57 47.84 46.52 46.52 0.0M
2025-07-30 47.99 47.99 46.99 47.22 0.0M
2025-07-29 48.03 48.03 47.84 47.87 0.0M
2025-07-28 48.79 48.79 48.56 48.64 0.0M
2025-07-25 47.30 48.06 47.30 48.05 0.0M
2025-07-24 47.33 47.51 47.15 47.26 0.0M
2025-07-23 48.47 48.75 48.47 48.74 0.0M
2025-07-22 47.89 48.45 47.52 48.45 0.0M
2025-07-21 47.36 47.74 47.34 47.39 0.0M
2025-07-18 46.53 46.97 46.53 46.96 0.0M
2025-07-17 45.97 46.22 45.97 46.21 0.0M
2025-07-16 45.80 45.99 45.44 45.86 0.0M
2025-07-15 46.24 46.24 45.78 45.78 0.0M
2025-07-14 46.71 46.98 46.70 46.98 0.0M
2025-07-11 46.23 46.83 46.23 46.71 0.0M
2025-07-10 46.19 46.84 46.19 46.66 0.0M
2025-07-09 45.44 45.71 45.32 45.71 0.0M
2025-07-08 45.69 45.69 45.18 45.18 0.0M
2025-07-07 45.54 45.54 45.08 45.52 0.0M
2025-07-03 46.86 46.86 46.74 46.74 0.1M
2025-07-02 46.11 46.24 46.11 46.24 0.0M
2025-07-01 44.85 45.72 44.85 45.72 0.0M
2025-06-30 45.11 45.15 45.08 45.12 0.0M
2025-06-27 45.08 45.50 44.45 45.50 0.0M
2025-06-26 43.53 44.29 43.53 44.27 0.0M
2025-06-25 43.53 43.56 43.37 43.37 0.0M
2025-06-24 44.90 44.93 44.32 44.63 0.0M
2025-06-23 43.77 44.19 43.04 44.10 0.0M
2025-06-20 42.47 42.58 42.20 42.39 0.0M
2025-06-18 42.79 43.20 42.36 42.36 0.0M
2025-06-17 43.46 43.47 42.23 42.37 0.0M
2025-06-16 43.92 43.94 43.68 43.80 0.0M
2025-06-13 43.08 43.78 42.69 42.79 0.0M
2025-06-12 43.97 44.19 43.65 43.72 0.0M
2025-06-11 45.24 45.24 43.96 44.18 0.0M
2025-06-10 44.17 44.87 44.07 44.87 0.0M
2025-06-09 42.72 43.84 42.41 43.84 0.0M
2025-06-06 43.63 43.63 42.92 43.22 0.0M
2025-06-05 44.12 44.44 41.42 42.13 0.0M
2025-06-04 44.45 44.63 44.00 44.39 0.0M
2025-06-03 44.27 45.25 44.27 44.64 0.0M
2025-06-02 43.68 44.12 42.88 44.08 0.0M
2025-05-30 44.00 44.58 43.53 44.11 0.0M
2025-05-29 44.96 45.11 44.11 44.44 0.0M
2025-05-28 45.23 45.33 44.31 44.37 0.0M
2025-05-27 43.42 45.26 43.42 45.18 0.0M
2025-05-23 42.49 43.00 42.35 42.72 0.0M
2025-05-22 43.20 43.97 42.87 43.53 0.0M
2025-05-21 44.47 44.47 43.09 43.23 0.0M
2025-05-20 45.84 45.84 44.85 45.00 0.0M
2025-05-19 44.61 45.62 44.61 45.54 0.0M
2025-05-16 45.14 45.74 45.12 45.74 0.0M
2025-05-15 44.13 44.95 44.06 44.89 0.0M
2025-05-14 44.93 45.47 44.83 45.20 0.0M
2025-05-13 44.10 45.08 44.10 44.81 0.0M
2025-05-12 43.69 43.69 42.92 43.61 0.0M
2025-05-09 40.08 40.08 39.44 39.71 0.0M
2025-05-08 39.30 39.97 39.04 39.42 0.0M
2025-05-07 38.32 38.75 38.05 38.47 0.0M
2025-05-06 37.94 38.27 37.75 37.93 0.0M
2025-05-05 38.65 38.88 38.53 38.56 0.0M
2025-05-02 39.07 39.72 38.66 39.40 0.0M
2025-05-01 38.12 39.20 38.12 38.38 0.0M
2025-04-30 36.06 37.86 36.06 37.78 0.0M
2025-04-29 37.36 38.57 37.36 38.52 0.0M
2025-04-28 38.57 38.74 37.07 38.09 0.0M
2025-04-25 36.80 37.98 36.58 37.98 0.0M
2025-04-24 35.42 36.69 35.42 36.69 0.0M
2025-04-23 36.37 36.79 35.14 35.39 0.0M
2025-04-22 32.64 34.31 32.64 33.74 0.0M
2025-04-21 31.96 31.96 30.98 31.78 0.0M
2025-04-17 33.64 33.97 33.37 33.57 0.0M
2025-04-16 34.30 34.70 32.35 33.17 0.0M
2025-04-15 35.25 35.78 34.80 34.94 0.0M
2025-04-14 36.13 36.13 34.73 35.49 0.0M
2025-04-11 34.29 35.30 33.30 35.30 0.0M
2025-04-10 35.42 35.44 32.89 34.64 0.0M
2025-04-09 31.86 37.84 30.66 37.49 0.0M
2025-04-08 34.48 35.11 30.07 30.67 0.0M
2025-04-07 30.81 34.84 29.69 32.34 0.0M
2025-04-04 34.02 35.00 33.33 33.33 0.1M
2025-04-03 37.21 37.84 36.11 36.42 0.0M
2025-04-02 39.35 41.65 39.33 41.43 0.0M
2025-04-01 38.93 40.11 38.68 39.83 0.0M
2025-03-31 37.04 39.25 37.04 39.08 0.0M
2025-03-28 40.39 40.69 38.69 38.92 0.0M
2025-03-27 40.97 42.12 40.97 41.54 0.0M
2025-03-26 42.05 42.14 41.00 41.44 0.0M
2025-03-25 42.05 42.69 42.02 42.68 0.0M
2025-03-24 41.41 42.02 41.34 42.01 0.0M
2025-03-21 37.85 39.04 37.78 39.04 0.0M
2025-03-20 38.84 39.67 38.26 38.81 0.0M
2025-03-19 38.11 39.16 38.11 38.99 0.0M
2025-03-18 37.71 37.81 37.35 37.61 0.0M
2025-03-17 38.64 39.43 38.38 39.04 0.0M
2025-03-14 38.46 38.93 37.87 38.92 0.0M
2025-03-13 38.15 38.51 37.02 37.35 0.0M
2025-03-12 39.81 39.81 38.47 39.32 0.0M
2025-03-11 39.65 39.97 38.35 39.01 0.0M
2025-03-10 41.34 41.34 39.49 39.52 0.0M
2025-03-07 42.49 42.84 40.46 42.78 0.0M
2025-03-06 43.59 44.17 42.56 42.91 0.0M
2025-03-05 43.52 45.18 43.52 45.13 0.0M
2025-03-04 43.49 44.70 42.82 43.83 0.0M
2025-03-03 47.40 47.80 44.61 45.13 0.0M
2025-02-28 46.00 47.12 45.65 47.12 0.0M
2025-02-27 47.70 47.70 45.69 45.69 0.0M
2025-02-26 48.35 48.52 46.97 47.15 0.0M
2025-02-25 47.67 47.67 46.26 47.47 0.0M
2025-02-24 48.42 48.42 47.86 47.95 0.0M
2025-02-21 50.85 50.85 48.02 48.36 0.0M
2025-02-20 50.36 51.03 50.36 51.03 0.0M
2025-02-19 51.57 51.99 51.57 51.95 0.0M
2025-02-18 51.98 51.98 51.39 51.95 0.0M
2025-02-14 52.32 52.34 52.12 52.34 0.0M
2025-02-13 52.09 52.39 51.71 52.39 0.0M
2025-02-12 50.62 51.33 50.62 50.80 0.0M
2025-02-11 51.41 51.62 50.74 50.86 0.0M
2025-02-10 52.04 52.64 51.74 52.14 0.0M
2025-02-07 53.63 53.63 51.76 51.76 0.0M
2025-02-06 53.64 53.84 53.28 53.80 0.0M
2025-02-05 53.61 53.91 53.43 53.58 0.0M
2025-02-04 54.11 54.77 53.93 54.77 0.0M
2025-02-03 53.17 53.99 51.67 53.39 0.0M
2025-01-31 56.05 56.73 54.81 55.26 0.0M
2025-01-30 55.94 56.01 54.74 55.56 0.0M
2025-01-29 54.90 55.40 54.22 54.55 0.0M
2025-01-28 53.98 54.96 53.98 54.81 0.0M
2025-01-27 53.71 54.54 53.71 54.54 0.0M
2025-01-24 53.95 54.02 53.95 54.02 0.0M
2025-01-23 54.57 54.69 53.84 54.69 0.0M
2025-01-22 54.66 54.66 54.08 54.14 0.0M
2025-01-21 54.00 54.50 53.47 54.50 0.0M
2025-01-17 53.13 54.38 53.13 53.72 0.0M
2025-01-16 52.17 52.44 52.00 52.33 0.0M
2025-01-15 52.52 52.87 51.97 52.87 0.0M
2025-01-14 51.50 51.72 50.07 50.32 0.0M
2025-01-13 49.01 50.49 48.86 50.49 0.0M
2025-01-10 50.03 50.03 50.03 50.03 0.0M
2025-01-08 50.59 51.10 50.25 51.05 0.0M
2025-01-07 51.55 51.55 50.38 50.69 0.0M
2025-01-06 53.39 53.45 52.30 52.71 0.0M
2025-01-03 51.22 52.43 50.63 52.35 0.0M
2025-01-02 51.40 51.96 49.82 50.35 0.0M