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

13.09 USD +0.09 (+0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.59 27.15 25.23 26.10 4,036,900 +0.63(+2.47%)
Nov 29, 2018 25.68 26.02 24.60 25.47 3,599,866 -1.00(-3.78%)
Nov 28, 2018 25.67 26.82 24.79 26.47 4,329,172 +1.33(+5.29%)
Nov 27, 2018 25.10 26.58 24.56 25.14 3,648,989 -0.08(-0.32%)
Nov 26, 2018 25.20 25.48 24.65 25.22 3,515,185 -0.62(-2.40%)
Nov 23, 2018 25.76 26.46 25.51 25.84 3,775,400 +2.66(+11.48%)
Nov 21, 2018 23.18 23.18 23.18 0 -1.04(-4.29%)
Nov 20, 2018 22.26 24.59 22.01 24.22 6,808,779 +3.05(+14.41%)
Nov 19, 2018 22.13 22.76 21.02 21.17 2,875,519 -0.26(-1.21%)
Nov 16, 2018 20.93 22.13 20.56 21.43 3,723,900 -0.29(-1.34%)
Nov 15, 2018 21.70 21.90 21.08 21.72 2,471,104 -0.13(-0.59%)
Nov 14, 2018 21.57 22.09 20.99 21.85 3,548,711 -0.89(-3.91%)
Nov 13, 2018 20.46 23.10 20.30 22.74 6,405,303 +2.47(+12.19%)
Nov 12, 2018 19.10 20.41 18.78 20.27 3,052,889 +0.64(+3.26%)
Nov 09, 2018 19.78 19.97 19.19 19.63 2,440,900 +0.49(+2.56%)
Nov 08, 2018 18.74 19.26 18.56 19.14 2,591,455 +0.55(+2.96%)
Nov 07, 2018 17.98 18.78 17.88 18.59 2,846,840 +0.34(+1.86%)
Nov 06, 2018 17.66 18.71 17.61 18.25 2,970,437 +0.33(+1.84%)
Nov 05, 2018 17.39 17.93 17.15 17.92 1,336,073 +0.06(+0.34%)
Nov 02, 2018 17.60 17.96 17.37 17.86 2,168,100 +0.36(+2.06%)
Nov 01, 2018 16.54 17.69 16.54 17.50 2,707,717 +0.82(+4.92%)
Oct 31, 2018 16.21 16.72 15.92 16.68 2,334,730 +0.54(+3.35%)
Oct 30, 2018 16.41 16.45 15.83 16.14 2,204,378 +0.20(+1.25%)
Oct 29, 2018 15.64 16.07 15.57 15.94 1,529,928 +0.50(+3.24%)
Oct 26, 2018 15.92 16.06 15.37 15.44 1,532,200 -0.30(-1.91%)
Oct 25, 2018 15.78 15.86 15.49 15.74 1,320,059 -0.36(-2.24%)
Oct 24, 2018 15.66 16.11 15.43 16.10 2,294,239 +0.02(+0.12%)
Oct 23, 2018 15.46 16.31 15.41 16.08 3,778,284 +1.36(+9.24%)
Oct 22, 2018 14.96 15.17 14.69 14.72 1,993,233 -0.02(-0.14%)
Oct 19, 2018 14.80 14.94 14.60 14.74 1,510,500 -0.34(-2.25%)
Oct 18, 2018 15.12 15.19 14.72 15.08 2,383,817 +0.52(+3.57%)
Oct 17, 2018 14.19 14.83 14.19 14.56 2,670,929 +0.59(+4.22%)
Oct 16, 2018 14.16 14.22 13.80 13.97 1,599,117 -0.11(-0.78%)
Oct 15, 2018 14.10 14.37 13.99 14.08 1,923,964 -0.02(-0.14%)
Oct 12, 2018 14.08 14.49 14.04 14.10 1,805,000 -0.30(-2.08%)
Oct 11, 2018 13.94 14.52 13.86 14.40 2,784,145 +0.75(+5.49%)
Oct 10, 2018 13.03 13.67 13.03 13.65 2,410,706 +0.71(+5.49%)
Oct 09, 2018 13.00 13.24 12.80 12.94 2,198,355 -0.24(-1.82%)
Oct 08, 2018 13.37 13.42 13.14 13.18 1,802,675 +0.07(+0.53%)
Oct 05, 2018 13.09 13.29 12.84 13.11 2,570,100 +0.07(+0.54%)
Oct 04, 2018 12.63 13.28 12.62 13.04 2,996,948 +0.52(+4.15%)
Oct 03, 2018 12.91 13.16 12.29 12.52 3,271,943 -0.38(-2.95%)
Oct 02, 2018 12.77 12.96 12.75 12.90 1,890,516 +0.15(+1.18%)
Oct 01, 2018 13.54 13.65 12.67 12.75 3,574,708 -0.75(-5.56%)
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%)
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.