NYSE Arca · UCC · ETF
ProShares Ultra Consumer Discretionary (UCC) ETF price history
Every NYSE Arca trading session of ProShares Ultra Consumer Discretionary from Feb 2, 2007 to Sep 28, 2026: 4,944 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UCC adjusted close, 2007 to 2026
- $58.13
- All time high, 2024
- $56.62
- 52 week high, $39.82 low
- 4,944
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
UCC key facts
- ProShares Ultra Consumer Discretionary (UCC) closed at $40.42 on Sep 28, 2026 on NYSE Arca.
- UCC's all time high close is $58.13, set on Dec 17, 2024; its all time low close is $0.7485 on Mar 9, 2009.
- UCC's 52 week range is $39.82 to $56.62.
- UCC returned -24.1% over the year to Sep 28, 2026 and -18.6% over five years.
- Over ten years UCC returned +211%, +12.0% a year compounded.
- UCC's deepest drawdown was -83.1% from Jun 4, 2007 to Mar 9, 2009.
- DataCedar holds 4,944 daily sessions of UCC history from Feb 2, 2007 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
UCC price chart, 2007 to 2026
UCC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.3% |
| 3 months | -11.5% |
| 6 months | +1.4% |
| Year to date | -23.3% |
| 1 year | -24.1% |
| 3 years | +39.6% |
| 5 years | -18.6% |
| 10 years | +210.7% |
| Since Feb 2, 2007 | +857.1% |
| Compound annual growth, 19.7 years | +12.2% |
UCC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $58.13 on Dec 17, 2024
- All time low close
- $0.7485 on Mar 9, 2009
- 52 week high
- $56.62 on Jan 12, 2026
- 52 week low
- $39.82 on Mar 27, 2026
- Deepest drawdown
- -83.1% from Jun 4, 2007 to Mar 9, 2009, recovered Aug 31, 2012
- Best single session
- +22.2% on Apr 9, 2025
- Worst single session
- -18.0% on Mar 18, 2020
- Volatility, 1 year annualised
- 39.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2007
- 9.6×
- Best calendar year
- 2013, +98%
- Worst calendar year
- 2008, -61%
UCC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Feb 2, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $50.66 | $56.62 | $39.82 | $40.42 | -22.1% | 678.2K | 185 |
| 2025 | $50.50 | $55.73 | $29.25 | $51.90 | +2.2% | 1.5M | 250 |
| 2024 | $34.74 | $58.13 | $29.20 | $50.78 | +44.2% | 1.1M | 252 |
| 2023 | $21.80 | $36.59 | $21.80 | $35.21 | +61.7% | 1M | 250 |
| 2022 | $51.50 | $51.90 | $21.17 | $21.78 | -57.6% | 697.4K | 251 |
| 2021 | $42.92 | $55.64 | $39.57 | $51.35 | +20.9% | 1.4M | 252 |
| 2020 | $29.38 | $43.52 | $13.08 | $42.46 | +46.6% | 1.6M | 253 |
| 2019 | $18.62 | $29.60 | $18.58 | $28.97 | +53.8% | 2M | 252 |
| 2018 | $20.15 | $27.18 | $16.56 | $18.85 | -4.9% | 2.8M | 251 |
| 2017 | $14.19 | $20.01 | $13.90 | $19.82 | +42.1% | 1.9M | 251 |
| 2016 | $12.58 | $14.74 | $9.68 | $13.96 | +7.9% | 3.4M | 252 |
| 2015 | $11.90 | $14.39 | $4.37 | $12.93 | +8.5% | 9.5M | 252 |
| 2014 | $9.40 | $12.10 | $7.97 | $11.92 | +27.5% | 9.3M | 252 |
| 2013 | $5.04 | $9.36 | $4.89 | $9.35 | +97.7% | 9.1M | 252 |
| 2012 | $3.25 | $4.97 | $3.23 | $4.73 | +48.5% | 5.1M | 250 |
| 2011 | $3.00 | $3.68 | $2.35 | $3.19 | +7.6% | 12.5M | 252 |
| 2010 | $2.04 | $3.01 | $1.81 | $2.96 | +46.1% | 48.6M | 252 |
| 2009 | $1.25 | $2.08 | $0.7401 | $2.03 | +64.7% | 56.3M | 252 |
| 2008 | $3.01 | $3.09 | $0.7749 | $1.23 | -60.7% | 56.8M | 253 |
| 2007 | $4.22 | $4.42 | $3.08 | $3.13 | n/a | 10.1M | 230 |
UCC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $40.42 | -13.5% |
| August 2026 | $46.72 | +0.2% |
| July 2026 | $46.62 | -2.9% |
| June 2026 | $48.03 | -6.6% |
| May 2026 | $51.41 | +3.8% |
| April 2026 | $49.52 | +17.1% |
| March 2026 | $42.31 | -13.6% |
| February 2026 | $48.97 | -7.5% |
| January 2026 | $52.96 | +2.0% |
| December 2025 | $51.90 | +1.8% |
| November 2025 | $50.96 | -3.8% |
| October 2025 | $52.95 | -0.6% |
About the UCC data
Daily bars. 4,944 sessions from Feb 2, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 2, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UCC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- UBOT Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X ETF
- UBR ProShares Ultra MSCI Brazil Capped
- UBT ProShares Ultra 20+ Year Treasury
- UCBG State Street SPDR UC Investments 90/10 Endowment Strategy Index ETF
- UCIB Ubs AG
- UCO ProShares Trust II
- UCON First Trust Smith Unconstrained Bond ETF
- UCOP ProShares Ultra Copper K-1 Free ETF
Common questions
UCC share price history
