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

13.15 USD -0.47 (-3.45%)
Streaming Delayed Price Updated: 1:16 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 14.00 14.02 13.42 13.50 2,557,900 -0.49(-3.50%)
Sep 27, 2018 13.98 14.19 13.97 13.99 1,432,993 -0.25(-1.76%)
Sep 26, 2018 14.16 14.28 14.02 14.24 1,799,264 +0.28(+2.01%)
Sep 25, 2018 13.86 14.13 13.79 13.96 1,842,075 -0.02(-0.14%)
Sep 24, 2018 14.04 14.16 13.79 13.98 3,443,727 -0.60(-4.12%)
Sep 21, 2018 14.50 14.90 14.17 14.58 4,419,900 -0.28(-1.88%)
Sep 20, 2018 14.43 14.90 14.41 14.86 2,263,014 +0.25(+1.71%)
Sep 19, 2018 15.01 15.02 14.58 14.61 3,427,779 -0.51(-3.37%)
Sep 18, 2018 15.11 15.32 14.85 15.12 2,383,297 -0.46(-2.95%)
Sep 17, 2018 15.30 15.67 15.16 15.58 1,852,257 +0.09(+0.58%)
Sep 14, 2018 15.55 15.92 15.05 15.49 2,753,400 -0.04(-0.26%)
Sep 13, 2018 15.28 15.74 15.18 15.53 2,669,300 +0.55(+3.67%)
Sep 12, 2018 15.02 15.08 14.57 14.98 3,474,501 -0.36(-2.35%)
Sep 11, 2018 16.07 16.14 15.26 15.34 2,043,035 -0.83(-5.13%)
Sep 10, 2018 15.81 16.28 15.75 16.17 995,709 +0.12(+0.75%)
Sep 07, 2018 16.40 16.52 16.03 16.05 1,521,000 +0.00(+0.00%)
Sep 06, 2018 15.71 16.48 15.63 16.05 2,488,406 +0.41(+2.62%)
Sep 05, 2018 15.46 15.75 15.34 15.64 1,357,380 +0.18(+1.16%)
Sep 04, 2018 14.92 15.54 14.89 15.46 2,392,145 +0.22(+1.44%)
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%)
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.