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

12.86 USD -0.32 (-2.43%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.44 22.38 21.09 21.27 3,972,800 +1.27(+6.35%)
Feb 27, 2020 20.23 20.60 19.22 20.00 3,607,676 +1.47(+7.93%)
Feb 26, 2020 17.87 18.80 17.31 18.53 2,620,836 +0.79(+4.45%)
Feb 25, 2020 16.70 17.81 16.65 17.74 2,385,954 +0.96(+5.72%)
Feb 24, 2020 17.04 17.24 16.53 16.78 2,303,200 +1.18(+7.56%)
Feb 21, 2020 15.77 15.99 15.45 15.60 1,994,500 +0.37(+2.43%)
Feb 20, 2020 15.09 15.31 14.83 15.23 1,420,281 -0.23(-1.49%)
Feb 19, 2020 15.57 15.88 15.31 15.46 1,794,204 -0.67(-4.15%)
Feb 18, 2020 16.67 16.68 16.10 16.13 1,547,668 +0.04(+0.25%)
Feb 14, 2020 16.12 16.43 16.01 16.09 1,516,300 -0.35(-2.13%)
Feb 13, 2020 16.53 16.71 16.27 16.44 2,091,279 -0.06(-0.36%)
Feb 12, 2020 16.49 16.85 16.37 16.50 2,383,828 -1.02(-5.82%)
Feb 11, 2020 17.12 17.73 17.09 17.52 1,450,835 -0.36(-2.01%)
Feb 10, 2020 17.63 17.96 17.38 17.88 1,409,147 +0.59(+3.41%)
Feb 07, 2020 17.28 17.45 16.87 17.29 1,706,300 +0.44(+2.61%)
Feb 06, 2020 17.12 17.40 16.71 16.85 2,118,337 +0.08(+0.48%)
Feb 05, 2020 16.74 17.26 16.25 16.77 3,793,731 -1.03(-5.79%)
Feb 04, 2020 17.02 17.93 16.95 17.80 3,491,102 +0.19(+1.08%)
Feb 03, 2020 16.86 17.67 16.58 17.61 3,968,890 +1.08(+6.53%)
Jan 31, 2020 16.45 16.96 16.15 16.53 3,721,600 +0.69(+4.36%)
Jan 30, 2020 16.29 16.51 15.82 15.84 3,395,521 +0.20(+1.28%)
Jan 29, 2020 15.31 15.83 15.31 15.64 2,047,318 +0.24(+1.56%)
Jan 28, 2020 15.64 15.77 15.20 15.40 2,042,573 -0.40(-2.53%)
Jan 27, 2020 15.80 16.01 15.42 15.80 2,951,445 +0.84(+5.61%)
Jan 24, 2020 14.80 15.23 14.77 14.96 2,326,800 +0.59(+4.11%)
Jan 23, 2020 14.53 14.74 14.24 14.37 2,397,943 +0.54(+3.90%)
Jan 22, 2020 13.52 13.87 13.52 13.83 3,298,053 +0.72(+5.49%)
Jan 21, 2020 13.11 13.15 12.89 13.11 1,774,814 +0.19(+1.47%)
Jan 17, 2020 12.92 13.09 12.82 12.92 1,708,500 -0.07(-0.54%)
Jan 16, 2020 13.17 13.18 12.84 12.99 2,658,984 -0.25(-1.89%)
Jan 15, 2020 13.19 13.49 13.15 13.24 1,439,539 +0.22(+1.69%)
Jan 14, 2020 13.02 13.16 12.93 13.02 1,412,869 -0.18(-1.36%)
Jan 13, 2020 12.96 13.27 12.96 13.20 1,670,561 +0.42(+3.29%)
Jan 10, 2020 12.70 12.88 12.61 12.78 1,447,100 +0.20(+1.59%)
Jan 09, 2020 12.68 12.98 12.49 12.58 2,782,818 +0.32(+2.61%)
Jan 08, 2020 11.60 12.77 11.57 12.26 8,370,184 +0.74(+6.42%)
Jan 07, 2020 11.54 11.68 11.41 11.52 1,670,832 +0.07(+0.61%)
Jan 06, 2020 11.20 11.52 11.17 11.45 2,782,801 +0.05(+0.44%)
Jan 03, 2020 11.28 11.71 11.18 11.40 4,375,500 -0.73(-6.02%)
Jan 02, 2020 12.14 12.32 12.06 12.13 1,313,705 -0.02(-0.16%)
Dec 31, 2019 12.28 12.32 11.87 12.15 1,857,100 +0.19(+1.59%)
Dec 30, 2019 11.72 12.15 11.71 11.96 1,850,738 +0.04(+0.34%)
Dec 27, 2019 11.88 12.07 11.83 11.92 1,304,400 -0.02(-0.17%)
Dec 26, 2019 12.10 12.10 11.87 11.94 1,482,455 -0.24(-1.97%)
Dec 24, 2019 12.23 12.26 12.13 12.18 809,500 -0.12(-0.98%)
Dec 23, 2019 12.52 12.53 12.27 12.30 1,106,323 -0.15(-1.20%)
Dec 20, 2019 12.30 12.57 12.28 12.45 1,871,900 +0.23(+1.88%)
Dec 19, 2019 12.26 12.32 12.08 12.22 1,549,207 -0.08(-0.65%)
Dec 18, 2019 12.46 12.51 12.20 12.30 1,901,104 -0.02(-0.16%)
Dec 17, 2019 12.48 12.48 12.27 12.32 2,735,524 -0.27(-2.14%)
Dec 16, 2019 12.61 12.65 12.53 12.59 1,757,873 -0.20(-1.56%)
Dec 13, 2019 12.95 12.98 12.49 12.79 3,170,700 -0.24(-1.84%)
Dec 12, 2019 13.17 13.19 12.83 13.03 2,549,993 -0.18(-1.36%)
Dec 11, 2019 13.12 13.53 13.05 13.21 2,540,799 +0.21(+1.62%)
Dec 10, 2019 13.18 13.26 12.92 13.00 1,884,011 -0.15(-1.14%)
Dec 09, 2019 13.30 13.30 13.04 13.15 1,731,659 +0.01(+0.08%)
Dec 06, 2019 13.59 13.59 12.76 13.14 3,996,000 -0.30(-2.23%)
Dec 05, 2019 13.18 13.54 13.11 13.44 3,061,711 -0.01(-0.07%)
Dec 04, 2019 13.80 13.80 13.30 13.45 4,796,887 -1.08(-7.43%)
Dec 03, 2019 14.75 14.95 14.26 14.53 2,041,190 -0.18(-1.22%)
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.