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

6.940 USD +0.020 (+0.29%)
Official Closing Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 6.980 7.030 6.840 6.940 4,243,649 +0.02(+0.29%)
Feb 24, 2021 7.150 7.170 6.900 6.920 4,892,335 -0.32(-4.42%)
Feb 23, 2021 7.390 7.550 7.200 7.240 4,471,809 -0.13(-1.76%)
Feb 22, 2021 7.650 7.650 7.320 7.370 5,318,060 -0.63(-7.87%)
Feb 19, 2021 7.780 8.040 7.690 8.000 4,284,100 +0.22(+2.83%)
Feb 18, 2021 7.490 7.840 7.470 7.780 4,250,599 +0.22(+2.91%)
Feb 17, 2021 7.790 7.840 7.530 7.560 4,044,116 -0.16(-2.07%)
Feb 16, 2021 7.820 7.870 7.710 7.720 3,589,508 -0.21(-2.65%)
Feb 12, 2021 8.290 8.310 7.870 7.930 4,184,000 -0.39(-4.69%)
Feb 11, 2021 8.170 8.360 8.160 8.320 2,424,332 +0.12(+1.46%)
Feb 10, 2021 8.220 8.310 8.120 8.200 3,490,596 -0.04(-0.49%)
Feb 09, 2021 8.450 8.510 8.230 8.240 3,328,751 -0.11(-1.32%)
Feb 08, 2021 8.570 8.570 8.330 8.350 3,139,950 -0.32(-3.69%)
Feb 05, 2021 8.620 8.790 8.583 8.670 2,281,400 -0.18(-2.03%)
Feb 04, 2021 8.930 9.130 8.790 8.850 2,493,422 -0.18(-1.99%)
Feb 03, 2021 9.140 9.150 8.860 9.030 3,882,949 -0.29(-3.11%)
Feb 02, 2021 9.210 9.380 9.210 9.320 3,092,891 -0.38(-3.92%)
Feb 01, 2021 9.900 10.18 9.670 9.700 3,553,930 -0.52(-5.09%)
Jan 29, 2021 9.980 10.27 9.900 10.22 2,909,300 +0.04(+0.39%)
Jan 28, 2021 9.830 10.20 9.780 10.18 2,704,088 +0.11(+1.09%)
Jan 27, 2021 10.10 10.31 9.810 10.07 3,033,370 -0.01(-0.10%)
Jan 26, 2021 9.930 10.11 9.890 10.08 1,383,293 +0.09(+0.90%)
Jan 25, 2021 10.27 10.32 9.960 9.990 2,026,443 -0.20(-1.96%)
Jan 22, 2021 10.34 10.37 9.991 10.19 2,533,900 +0.29(+2.93%)
Jan 21, 2021 9.860 9.970 9.790 9.900 1,512,178 +0.00(+0.00%)
Jan 20, 2021 9.700 9.950 9.690 9.900 1,801,813 -0.02(-0.20%)
Jan 19, 2021 9.940 10.04 9.850 9.920 2,027,108 -0.21(-2.07%)
Jan 15, 2021 9.950 10.24 9.881 10.13 2,583,400 +0.48(+4.97%)
Jan 14, 2021 9.930 9.980 9.630 9.650 2,735,568 -0.23(-2.33%)
Jan 13, 2021 9.920 10.01 9.750 9.880 2,380,471 +0.02(+0.20%)
Jan 12, 2021 10.00 10.04 9.800 9.860 2,938,482 -0.37(-3.62%)
Jan 11, 2021 10.45 10.48 10.14 10.23 2,492,729 +0.09(+0.89%)
Jan 08, 2021 10.44 10.54 10.11 10.14 3,648,800 -0.52(-4.88%)
Jan 07, 2021 10.76 10.80 10.64 10.66 2,457,703 -0.27(-2.47%)
Jan 06, 2021 10.99 11.24 10.70 10.93 4,581,814 -0.08(-0.73%)
Jan 05, 2021 11.34 11.34 10.85 11.01 7,940,037 -1.03(-8.55%)
Jan 04, 2021 11.62 12.15 11.44 12.04 8,103,290 +0.40(+3.44%)
Dec 31, 2020 11.64 11.64 11.64 2,523,461 -0.06(-0.51%)
Dec 30, 2020 11.90 11.93 11.49 11.70 2,523,461 -0.05(-0.43%)
Dec 29, 2020 11.66 11.85 11.63 11.75 1,553,015 -0.17(-1.43%)
Dec 28, 2020 11.73 11.96 11.59 11.92 2,432,446 +0.23(+1.97%)
Dec 24, 2020 11.88 11.94 11.69 11.69 1,607,100 -0.11(-0.93%)
Dec 23, 2020 12.13 12.14 11.59 11.80 4,208,057 -0.50(-4.07%)
Dec 22, 2020 12.18 12.37 12.05 12.30 3,717,968 +0.37(+3.10%)
Dec 21, 2020 12.23 12.27 11.79 11.93 3,799,455 +0.56(+4.93%)
Dec 18, 2020 11.50 11.53 11.26 11.37 3,432,700 -0.22(-1.90%)
Dec 17, 2020 11.70 11.76 11.57 11.59 1,884,398 -0.31(-2.61%)
Dec 16, 2020 12.05 12.20 11.86 11.90 3,050,336 -0.16(-1.33%)
Dec 15, 2020 12.22 12.28 12.00 12.06 2,174,254 -0.27(-2.19%)
Dec 14, 2020 12.33 12.92 12.28 12.33 3,999,153 -0.18(-1.44%)
Dec 11, 2020 12.44 12.64 12.38 12.51 2,322,800 +0.11(+0.89%)
Dec 10, 2020 12.58 12.59 11.96 12.40 6,155,454 -0.58(-4.47%)
Dec 09, 2020 12.79 13.29 12.72 12.98 4,362,313 +0.05(+0.39%)
Dec 08, 2020 13.08 13.21 12.88 12.93 2,005,432 -0.02(-0.15%)
Dec 07, 2020 12.93 13.02 12.61 12.95 2,937,727 +0.09(+0.70%)
Dec 04, 2020 13.10 13.11 12.73 12.86 3,187,000 -0.32(-2.43%)
Dec 03, 2020 13.41 13.48 13.06 13.18 2,934,795 -0.14(-1.05%)
Dec 02, 2020 13.60 13.60 12.95 13.32 4,962,896 -0.30(-2.20%)
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.