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

9.900 USD UNCHANGED
Official Closing Price Updated: 6:33 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 15.24 15.24 15.24 0 +0.06(+0.40%)
Aug 30, 2018 15.24 15.35 15.00 15.18 1,734,041 -0.13(-0.85%)
Aug 29, 2018 15.58 15.72 15.30 15.31 2,627,416 -0.49(-3.10%)
Aug 28, 2018 15.63 15.98 15.62 15.80 1,420,737 +0.14(+0.89%)
Aug 27, 2018 15.70 15.84 15.66 15.66 1,044,313 -0.16(-1.01%)
Aug 24, 2018 15.63 15.99 15.48 15.82 2,366,000 -0.33(-2.04%)
Aug 23, 2018 16.31 16.42 16.09 16.15 1,157,877 -0.02(-0.12%)
Aug 22, 2018 16.54 16.72 16.08 16.17 3,204,773 -1.08(-6.26%)
Aug 21, 2018 16.98 17.31 16.93 17.25 1,448,658 -0.21(-1.20%)
Aug 20, 2018 17.59 17.67 17.31 17.46 1,162,114 -0.10(-0.57%)
Aug 17, 2018 17.23 17.77 17.23 17.56 1,632,200 -0.13(-0.73%)
Aug 16, 2018 17.84 17.97 17.64 17.69 1,082,528 -0.29(-1.61%)
Aug 15, 2018 17.40 18.18 17.37 17.98 2,197,256 +1.10(+6.52%)
Aug 14, 2018 16.35 17.13 16.35 16.88 1,617,633 +0.03(+0.18%)
Aug 13, 2018 16.86 17.61 16.75 16.85 2,027,082 +0.15(+0.90%)
Aug 10, 2018 16.86 16.90 16.60 16.70 1,154,000 -0.46(-2.68%)
Aug 09, 2018 16.95 17.20 16.83 17.16 918,696 +0.03(+0.18%)
Aug 08, 2018 16.49 17.34 16.48 17.13 2,625,244 +1.02(+6.33%)
Aug 07, 2018 15.94 16.13 15.83 16.11 1,144,883 -0.10(-0.62%)
Aug 06, 2018 15.99 16.22 15.70 16.21 2,190,532 -0.09(-0.55%)
Aug 03, 2018 16.23 16.65 16.13 16.30 1,564,100 +0.19(+1.18%)
Aug 02, 2018 16.92 16.99 15.96 16.11 2,376,613 -0.61(-3.65%)
Aug 01, 2018 16.76 16.94 16.45 16.72 2,344,801 +0.44(+2.70%)
Jul 31, 2018 16.10 16.39 16.05 16.28 1,666,256 +0.54(+3.43%)
Jul 30, 2018 15.62 15.78 15.52 15.74 1,216,460 -0.51(-3.14%)
Jul 27, 2018 15.96 16.53 15.86 16.25 1,168,200 +0.32(+2.01%)
Jul 26, 2018 16.21 16.22 15.79 15.93 1,604,060 -0.11(-0.69%)
Jul 25, 2018 16.31 16.59 15.88 16.04 2,312,631 -0.43(-2.61%)
Jul 24, 2018 16.73 16.73 16.19 16.47 1,963,399 -0.32(-1.91%)
Jul 23, 2018 16.24 16.89 16.07 16.79 1,700,336 +0.12(+0.72%)
Jul 20, 2018 16.56 16.84 16.47 16.67 1,174,521 -0.06(-0.36%)
Jul 19, 2018 16.80 16.93 16.33 16.73 1,687,047 -0.07(-0.42%)
Jul 18, 2018 17.38 17.55 16.75 16.80 2,022,214 -0.36(-2.10%)
Jul 17, 2018 17.42 17.56 16.89 17.16 3,560,065 +0.02(+0.12%)
Jul 16, 2018 16.58 17.33 16.53 17.14 2,218,394 +1.12(+6.99%)
Jul 13, 2018 16.09 16.16 15.57 16.02 1,697,536 -0.17(-1.05%)
Jul 12, 2018 16.22 16.74 16.05 16.19 2,045,129 -0.13(-0.80%)
Jul 11, 2018 15.22 16.56 14.92 16.32 4,090,111 +1.43(+9.60%)
Jul 10, 2018 14.80 15.04 14.69 14.89 1,968,102 -0.15(-1.00%)
Jul 09, 2018 15.22 15.46 15.03 15.04 1,690,032 -0.24(-1.57%)
Jul 06, 2018 15.80 15.84 15.24 15.28 1,831,612 -0.34(-2.18%)
Jul 05, 2018 15.22 15.82 15.10 15.62 2,309,875 +0.20(+1.30%)
Jul 03, 2018 15.42 15.42 15.42 0 +0.12(+0.78%)
Jul 02, 2018 15.03 15.35 15.02 15.30 2,862,311 +0.39(+2.62%)
Jun 29, 2018 15.04 15.09 14.80 14.91 2,119,701 -0.37(-2.42%)
Jun 28, 2018 15.51 15.56 15.00 15.28 3,206,772 -0.35(-2.24%)
Jun 27, 2018 15.96 16.01 15.35 15.63 3,893,438 -0.80(-4.87%)
Jun 26, 2018 17.25 17.59 16.35 16.43 2,479,313 -1.07(-6.11%)
Jun 25, 2018 17.28 17.68 17.22 17.50 2,270,089 +0.48(+2.82%)
Jun 22, 2018 17.71 17.98 16.99 17.02 3,232,036 -1.74(-9.28%)
Jun 21, 2018 19.09 19.18 18.48 18.76 1,278,083 +0.02(+0.11%)
Jun 20, 2018 18.56 19.05 18.27 18.74 1,808,617 -0.30(-1.58%)
Jun 19, 2018 19.19 19.43 18.87 19.04 1,575,826 +0.38(+2.04%)
Jun 18, 2018 19.01 19.15 18.55 18.66 1,460,871 -0.70(-3.62%)
Jun 15, 2018 19.38 18.11 19.36 2,227,523 +1.25(+6.90%)
Jun 14, 2018 17.96 18.39 17.94 18.11 875,568 -0.05(-0.28%)
Jun 13, 2018 18.50 18.55 18.02 18.16 1,163,384 -0.23(-1.25%)
Jun 12, 2018 18.51 18.52 18.11 18.39 940,534 -0.09(-0.49%)
Jun 11, 2018 18.99 19.05 18.31 18.48 1,266,806 -0.22(-1.18%)
Jun 08, 2018 18.55 18.95 18.35 18.70 2,305,570 +0.20(+1.08%)
Jun 07, 2018 18.88 18.93 18.45 18.50 1,248,440 -0.52(-2.73%)
Jun 06, 2018 19.49 18.80 19.02 1,642,590 +0.15(+0.79%)
Jun 05, 2018 19.44 19.50 18.76 18.87 1,471,137 -0.28(-1.46%)
Jun 04, 2018 18.62 19.32 18.56 19.15 1,822,563 +0.37(+1.97%)
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.