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

15.75 USD -0.48 (-2.96%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 18.50 18.60 17.62 18.25 4,212,403 +0.27(+1.50%)
Jun 29, 2020 18.68 18.94 17.73 17.98 3,963,783 -1.32(-6.84%)
Jun 26, 2020 18.88 19.61 18.83 19.30 4,154,900 +0.84(+4.55%)
Jun 25, 2020 19.61 19.75 18.32 18.46 6,534,725 -1.04(-5.33%)
Jun 24, 2020 18.03 20.00 17.77 19.50 7,951,982 +1.88(+10.67%)
Jun 23, 2020 16.91 17.78 16.76 17.62 4,349,504 +0.35(+2.03%)
Jun 22, 2020 18.03 18.14 17.22 17.27 3,973,010 -1.00(-5.47%)
Jun 19, 2020 17.71 19.26 17.42 18.27 5,984,200 -0.51(-2.72%)
Jun 18, 2020 19.71 19.77 18.61 18.78 3,995,842 -0.96(-4.86%)
Jun 17, 2020 19.49 19.90 19.07 19.74 3,555,916 +0.50(+2.60%)
Jun 16, 2020 18.92 20.30 18.28 19.24 5,366,684 -1.13(-5.55%)
Jun 15, 2020 22.84 23.01 20.14 20.37 5,024,186 -0.83(-3.92%)
Jun 12, 2020 20.88 22.15 20.57 21.20 4,947,200 -0.80(-3.64%)
Jun 11, 2020 21.02 22.12 20.57 22.00 7,332,157 +3.02(+15.91%)
Jun 10, 2020 19.59 20.00 18.22 18.98 5,429,826 -0.24(-1.25%)
Jun 09, 2020 20.07 20.25 18.90 19.22 3,764,817 -0.50(-2.54%)
Jun 08, 2020 19.18 19.87 18.94 19.72 4,226,827 +0.93(+4.95%)
Jun 05, 2020 19.12 19.27 18.49 18.79 3,763,200 -2.12(-10.14%)
Jun 04, 2020 21.38 21.61 20.48 20.91 2,871,915 -0.45(-2.11%)
Jun 03, 2020 21.50 22.12 20.52 21.36 5,043,853 -0.01(-0.05%)
Jun 02, 2020 22.54 22.62 21.34 21.37 3,616,716 -1.32(-5.82%)
Jun 01, 2020 24.02 24.11 22.53 22.69 3,810,646 -0.63(-2.70%)
May 29, 2020 26.26 26.50 22.60 23.32 6,208,100 -2.16(-8.48%)
May 28, 2020 26.34 26.99 24.51 25.48 5,338,843 -0.82(-3.12%)
May 27, 2020 25.41 26.94 25.15 26.30 4,764,050 +1.57(+6.35%)
May 26, 2020 24.72 25.88 24.22 24.73 5,246,508 -1.02(-3.96%)
May 22, 2020 26.42 27.56 25.68 25.75 4,832,300 +0.64(+2.55%)
May 21, 2020 24.57 25.95 24.52 25.11 4,841,540 -0.54(-2.11%)
May 20, 2020 26.78 26.98 25.47 25.65 6,424,932 -2.43(-8.65%)
May 19, 2020 27.61 28.93 27.30 28.08 4,939,508 +0.33(+1.19%)
May 18, 2020 28.08 29.12 26.35 27.75 6,628,885 -4.90(-15.01%)
May 15, 2020 34.19 35.07 32.38 32.65 5,052,000 -2.96(-8.31%)
May 14, 2020 38.60 39.10 34.66 35.61 5,278,941 -3.46(-8.86%)
May 13, 2020 37.83 40.50 37.02 39.07 4,934,444 +0.62(+1.61%)
May 12, 2020 37.14 38.94 36.71 38.45 4,346,475 +0.79(+2.10%)
May 11, 2020 36.45 38.95 36.12 37.66 4,856,957 +1.65(+4.58%)
May 08, 2020 37.99 40.06 35.36 36.01 6,860,200 -5.13(-12.47%)
May 07, 2020 35.65 41.76 35.65 41.14 7,662,623 +1.81(+4.60%)
May 06, 2020 38.31 41.18 37.68 39.33 7,690,270 +2.69(+7.34%)
May 05, 2020 41.22 41.35 36.45 36.64 6,951,007 -8.37(-18.60%)
May 04, 2020 50.31 50.82 45.01 45.01 4,878,556 -3.75(-7.69%)
May 01, 2020 48.45 50.70 46.88 48.76 5,308,800 +2.20(+4.73%)
Apr 30, 2020 48.55 55.32 45.55 46.56 8,204,998 -7.88(-14.47%)
Apr 29, 2020 54.06 55.68 51.22 54.44 5,750,378 -3.99(-6.83%)
Apr 28, 2020 55.10 60.35 52.59 58.43 7,265,832 +1.55(+2.73%)
Apr 27, 2020 56.05 58.55 55.40 56.88 6,966,411 +11.78(+26.12%)
Apr 24, 2020 42.21 47.90 40.76 45.10 9,125,400 +3.00(+7.13%)
Apr 23, 2020 39.57 47.44 35.94 42.10 12,881,937 -5.47(-11.50%)
Apr 22, 2020 44.24 49.22 35.05 47.57 13,226,232 -6.46(-11.96%)
Apr 21, 2020 49.04 65.87 46.55 54.03 20,519,063 +18.54(+52.24%)
Apr 20, 2020 36.79 40.10 34.84 35.49 11,245,609 +3.63(+11.39%)
Apr 17, 2020 32.01 32.80 30.74 31.86 4,160,500 +1.08(+3.51%)
Apr 16, 2020 30.60 33.75 30.55 30.78 4,719,163 +0.24(+0.79%)
Apr 15, 2020 29.82 31.34 29.48 30.54 5,170,330 +3.74(+13.96%)
Apr 14, 2020 26.54 28.28 26.14 26.80 4,998,170 +1.55(+6.14%)
Apr 13, 2020 25.13 25.95 24.09 25.25 3,753,728 -0.07(-0.28%)
Apr 09, 2020 21.95 26.76 18.77 25.32 11,202,400 +3.18(+14.36%)
Apr 08, 2020 24.70 26.08 21.05 22.14 8,248,535 -2.55(-10.33%)
Apr 07, 2020 21.84 26.70 21.23 24.69 7,697,747 +3.00(+13.83%)
Apr 06, 2020 20.87 22.48 20.28 21.69 8,304,389 +2.70(+14.22%)
Apr 03, 2020 20.95 23.36 18.26 18.99 14,761,300 -7.47(-28.23%)
Apr 02, 2020 41.20 42.95 21.10 26.46 11,953,439 -19.90(-42.92%)
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.