Ultrashort DJ-UBS Crude Oil Proshares (NY: SCO )

13.09 USD +0.09 (+0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.92 20.33 19.66 19.85 3,391,300 +0.34(+1.74%)
Oct 29, 2020 20.32 20.57 19.34 19.51 4,316,914 +0.95(+5.12%)
Oct 28, 2020 18.49 18.86 18.32 18.56 4,462,044 +1.49(+8.73%)
Oct 27, 2020 17.54 17.62 16.79 17.07 2,574,070 -0.69(-3.89%)
Oct 26, 2020 17.52 17.96 17.41 17.76 2,821,636 +0.82(+4.84%)
Oct 23, 2020 16.24 17.04 16.23 16.94 2,700,900 +0.63(+3.86%)
Oct 22, 2020 16.47 16.52 16.02 16.31 2,561,492 -0.44(-2.63%)
Oct 21, 2020 16.18 16.89 16.04 16.75 3,333,894 +1.00(+6.35%)
Oct 20, 2020 16.37 16.37 15.54 15.75 3,715,985 -0.48(-2.96%)
Oct 19, 2020 16.00 16.26 15.85 16.23 2,727,089 +0.13(+0.81%)
Oct 16, 2020 16.27 16.52 15.99 16.10 2,334,700 +0.18(+1.13%)
Oct 15, 2020 16.73 16.80 15.91 15.92 3,428,755 +0.04(+0.25%)
Oct 14, 2020 15.93 16.04 15.79 15.88 3,112,850 -0.45(-2.76%)
Oct 13, 2020 16.35 16.57 16.19 16.33 1,983,759 -0.41(-2.45%)
Oct 12, 2020 16.44 17.14 16.44 16.74 2,792,028 +0.61(+3.78%)
Oct 09, 2020 15.83 16.29 15.62 16.13 3,021,000 +0.39(+2.48%)
Oct 08, 2020 15.82 16.11 15.66 15.74 3,758,780 -0.71(-4.32%)
Oct 07, 2020 16.65 16.94 16.43 16.45 2,915,469 +0.02(+0.12%)
Oct 06, 2020 16.15 16.51 15.92 16.43 5,476,323 -0.51(-3.01%)
Oct 05, 2020 17.38 17.55 16.64 16.94 5,192,225 -2.01(-10.61%)
Oct 02, 2020 19.10 19.25 18.35 18.95 4,212,800 +1.32(+7.49%)
Oct 01, 2020 17.35 18.41 17.25 17.63 4,102,805 +0.86(+5.13%)
Sep 30, 2020 17.22 17.30 16.55 16.77 3,840,118 -0.77(-4.39%)
Sep 29, 2020 16.89 17.96 16.87 17.54 2,680,479 +1.03(+6.24%)
Sep 28, 2020 16.71 16.91 16.31 16.51 2,183,911 -0.35(-2.08%)
Sep 25, 2020 16.88 17.03 16.64 16.86 1,745,900 +0.18(+1.08%)
Sep 24, 2020 16.87 17.08 16.57 16.68 2,860,151 -0.51(-2.97%)
Sep 23, 2020 16.86 17.24 16.32 17.19 4,221,320 +0.16(+0.94%)
Sep 22, 2020 16.82 17.45 16.66 17.03 2,282,567 +0.10(+0.59%)
Sep 21, 2020 16.54 17.55 16.44 16.93 3,793,601 +0.77(+4.76%)
Sep 18, 2020 16.03 16.33 15.78 16.16 2,554,600 +0.19(+1.19%)
Sep 17, 2020 16.67 16.78 15.82 15.97 3,995,413 -0.51(-3.09%)
Sep 16, 2020 17.11 17.27 16.33 16.48 4,602,155 -1.51(-8.39%)
Sep 15, 2020 18.59 18.76 17.72 17.99 3,498,417 -0.80(-4.26%)
Sep 14, 2020 19.05 19.25 18.67 18.79 2,014,485 +0.17(+0.91%)
Sep 11, 2020 18.78 19.05 18.34 18.62 4,323,100 -0.37(-1.95%)
Sep 10, 2020 18.38 19.03 18.10 18.99 3,849,056 +0.81(+4.46%)
Sep 09, 2020 18.97 19.17 17.79 18.18 4,876,253 -0.90(-4.72%)
Sep 08, 2020 18.96 19.65 18.86 19.08 5,389,310 +1.97(+11.51%)
Sep 04, 2020 16.14 17.18 16.11 17.11 3,664,700 +1.22(+7.68%)
Sep 03, 2020 16.41 16.54 15.78 15.89 3,383,020 +0.19(+1.21%)
Sep 02, 2020 15.03 15.96 15.00 15.70 3,033,840 +0.74(+4.95%)
Sep 01, 2020 14.98 15.08 14.70 14.96 2,942,744 -0.13(-0.86%)
Aug 31, 2020 14.76 15.24 14.76 15.09 2,894,065 +0.19(+1.28%)
Aug 28, 2020 14.93 15.11 14.83 14.90 2,900,000 -0.10(-0.67%)
Aug 27, 2020 14.76 15.33 14.76 15.00 3,112,902 +0.29(+1.97%)
Aug 26, 2020 14.61 14.82 14.50 14.71 2,218,236 -0.01(-0.07%)
Aug 25, 2020 14.67 15.04 14.65 14.72 4,546,184 -0.56(-3.66%)
Aug 24, 2020 15.33 15.42 15.12 15.28 3,058,322 -0.23(-1.48%)
Aug 21, 2020 15.64 16.00 15.42 15.51 2,652,600 +0.39(+2.58%)
Aug 20, 2020 15.61 15.85 15.08 15.12 3,071,157 +0.10(+0.67%)
Aug 19, 2020 15.09 15.23 14.87 15.02 2,989,005 -0.04(-0.27%)
Aug 18, 2020 15.24 15.26 14.85 15.06 2,192,611 +0.14(+0.94%)
Aug 17, 2020 15.42 15.44 14.85 14.92 2,651,383 -0.42(-2.74%)
Aug 14, 2020 15.43 15.63 15.27 15.34 1,997,400 +0.05(+0.33%)
Aug 13, 2020 15.20 15.43 15.05 15.29 2,797,924 +0.13(+0.86%)
Aug 12, 2020 15.25 15.40 14.97 15.16 4,645,193 -0.68(-4.29%)
Aug 11, 2020 15.14 15.91 15.07 15.84 3,158,709 +0.27(+1.73%)
Aug 10, 2020 15.56 15.76 15.36 15.57 2,606,800 -0.31(-1.95%)
Aug 07, 2020 15.83 16.15 15.81 15.88 2,510,100 +0.35(+2.25%)
Aug 06, 2020 15.15 15.60 15.11 15.53 3,578,830 +0.06(+0.39%)
Aug 05, 2020 14.79 15.57 14.60 15.47 6,146,843 -0.50(-3.13%)
Aug 04, 2020 16.60 16.63 15.57 15.97 5,208,240 -0.49(-2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.