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 (%)
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 12,881,963 -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 8,248,635 -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%)
Apr 01, 2020 49.07 51.70 46.10 46.36 3,298,195 -3.63(-7.26%)
Mar 31, 2020 46.00 51.19 46.00 49.99 2,915,697 +0.05(+0.10%)
Mar 30, 2020 50.30 54.44 48.82 49.94 3,295,701 +5.05(+11.25%)
Mar 27, 2020 44.21 47.37 43.83 44.89 2,682,400 +6.07(+15.64%)
Mar 26, 2020 38.05 41.74 37.26 38.82 2,342,964 +3.18(+8.92%)
Mar 25, 2020 38.59 40.49 34.31 35.64 2,017,579 -1.74(-4.65%)
Mar 24, 2020 35.74 40.14 35.64 37.38 1,707,331 -1.37(-3.54%)
Mar 23, 2020 41.00 45.14 38.25 38.75 2,311,066 +1.01(+2.68%)
Mar 20, 2020 34.69 42.74 33.61 37.74 3,461,200 +4.34(+12.99%)
Mar 19, 2020 51.55 57.15 27.68 33.40 2,535,306 -20.84(-38.42%)
Mar 18, 2020 54.00 67.35 52.24 54.24 2,923,898 +9.83(+22.13%)
Mar 17, 2020 39.74 45.06 37.99 44.41 1,876,191 +4.57(+11.47%)
Mar 16, 2020 39.10 40.30 36.27 39.84 1,891,381 +9.41(+30.92%)
Mar 13, 2020 31.00 34.54 29.00 30.43 1,762,300 -4.27(-12.31%)
Mar 12, 2020 35.43 35.43 32.21 34.70 2,211,451 +3.88(+12.59%)
Mar 11, 2020 30.33 31.69 29.66 30.82 1,939,814 +2.38(+8.37%)
Mar 10, 2020 30.27 32.62 27.82 28.44 2,849,549 -7.95(-21.85%)
Mar 09, 2020 34.59 37.90 31.79 36.39 5,822,893 +12.32(+51.18%)
Mar 06, 2020 21.99 24.76 21.88 24.07 4,156,500 +3.67(+17.99%)
Mar 05, 2020 19.61 20.67 19.47 20.40 2,304,934 +0.97(+4.99%)
Mar 04, 2020 18.48 19.80 18.39 19.43 3,329,449 +0.12(+0.62%)
Mar 03, 2020 18.88 19.97 18.18 19.31 3,449,538 +0.11(+0.57%)
Mar 02, 2020 20.30 20.88 19.20 19.20 2,864,253 -2.07(-9.73%)
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 2,316,704 +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%)
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.