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 (%)
Nov 27, 2020 13.16 13.23 12.98 13.09 2,344,000 +0.09(+0.69%)
Nov 25, 2020 13.03 13.27 12.78 13.00 5,442,400 -0.50(-3.70%)
Nov 24, 2020 13.96 13.97 13.24 13.50 7,112,512 -1.14(-7.79%)
Nov 23, 2020 14.48 14.66 14.39 14.64 4,105,580 -0.17(-1.15%)
Nov 20, 2020 15.11 15.12 14.73 14.81 3,210,400 -0.18(-1.20%)
Nov 19, 2020 15.08 15.28 14.91 14.99 2,972,981 -0.06(-0.40%)
Nov 18, 2020 14.95 15.06 14.69 15.05 5,151,696 -0.10(-0.66%)
Nov 17, 2020 15.45 15.55 15.03 15.15 3,089,140 -0.08(-0.53%)
Nov 16, 2020 14.89 15.39 14.85 15.23 3,649,320 -0.66(-4.15%)
Nov 13, 2020 15.51 15.98 15.47 15.89 3,305,800 +0.53(+3.45%)
Nov 12, 2020 14.87 15.42 14.65 15.36 6,754,363 +0.35(+2.33%)
Nov 11, 2020 14.41 15.13 14.37 15.01 4,096,262 -0.18(-1.18%)
Nov 10, 2020 15.37 15.61 15.13 15.19 5,031,241 -0.75(-4.71%)
Nov 09, 2020 15.37 15.97 15.06 15.94 6,328,938 -2.06(-11.44%)
Nov 06, 2020 17.61 18.33 17.56 18.00 2,861,600 +0.75(+4.35%)
Nov 05, 2020 16.95 17.33 16.63 17.25 3,107,840 +0.37(+2.19%)
Nov 04, 2020 17.34 17.86 16.70 16.88 4,417,240 -0.92(-5.17%)
Nov 03, 2020 17.49 18.17 17.43 17.80 3,040,555 -0.54(-2.94%)
Nov 02, 2020 19.88 19.91 18.29 18.34 4,304,076 -1.51(-7.61%)
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%)
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.