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 (%)
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%)
Aug 03, 2020 16.72 16.85 16.13 16.46 3,255,653 -0.34(-2.02%)
Jul 31, 2020 16.76 17.38 16.69 16.80 2,848,700 -0.18(-1.06%)
Jul 30, 2020 16.90 18.11 16.87 16.98 5,196,065 +0.74(+4.56%)
Jul 29, 2020 16.18 16.38 16.02 16.24 1,883,361 -0.17(-1.04%)
Jul 28, 2020 16.36 16.59 16.28 16.41 2,440,937 +0.33(+2.05%)
Jul 27, 2020 16.51 16.92 15.94 16.08 3,460,982 -0.33(-2.01%)
Jul 24, 2020 16.47 16.84 16.32 16.41 2,504,300 +0.02(+0.12%)
Jul 23, 2020 16.23 16.75 15.85 16.39 3,801,578 +0.38(+2.37%)
Jul 22, 2020 16.36 16.46 15.88 16.01 2,906,348 -0.03(-0.19%)
Jul 21, 2020 15.78 16.16 15.51 16.04 5,330,689 -0.78(-4.64%)
Jul 20, 2020 17.06 17.43 16.63 16.82 2,189,647 +0.00(+0.00%)
Jul 17, 2020 16.72 17.26 16.67 16.82 2,057,600 +0.05(+0.30%)
Jul 16, 2020 16.71 16.91 16.44 16.77 2,517,203 +0.21(+1.27%)
Jul 15, 2020 16.83 17.18 16.34 16.56 4,584,071 -0.53(-3.10%)
Jul 14, 2020 17.92 18.00 16.86 17.09 4,071,245 -0.49(-2.79%)
Jul 13, 2020 17.00 17.73 16.80 17.58 3,795,938 +0.66(+3.90%)
Jul 10, 2020 17.68 17.77 16.80 16.92 3,577,600 -0.83(-4.68%)
Jul 09, 2020 16.95 17.96 16.92 17.75 3,886,139 +0.93(+5.53%)
Jul 08, 2020 16.99 17.24 16.71 16.82 3,189,865 -0.45(-2.61%)
Jul 07, 2020 17.23 17.33 16.80 17.27 2,721,898 +0.21(+1.23%)
Jul 06, 2020 17.29 17.30 16.73 17.06 3,251,326 -0.31(-1.78%)
Jul 02, 2020 17.28 17.85 16.98 17.37 3,668,800 -0.57(-3.18%)
Jul 01, 2020 17.86 18.40 17.63 17.94 3,530,276 -0.31(-1.70%)
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 -0.43(-1.99%)
Jun 11, 2020 21.02 22.12 20.57 21.63 7,332,157 +2.65(+13.96%)
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 5,049,348 -0.01(-0.05%)
Jun 02, 2020 22.54 22.62 21.34 21.37 3,616,716 -1.32(-5.82%)
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.