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

13.32 USD -0.30 (-2.20%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.79 16.44 15.55 16.24 2,293,811 +0.86(+5.59%)
Sep 27, 2019 15.61 15.67 14.94 15.38 2,519,600 +0.34(+2.26%)
Sep 26, 2019 15.29 15.64 14.99 15.04 1,286,906 +0.01(+0.07%)
Sep 25, 2019 15.37 15.51 14.97 15.03 1,649,405 +0.23(+1.55%)
Sep 24, 2019 14.25 14.86 14.22 14.80 2,280,297 +0.72(+5.11%)
Sep 23, 2019 14.23 14.47 13.99 14.08 1,632,078 -0.01(-0.07%)
Sep 20, 2019 14.03 14.36 13.81 14.09 1,892,000 -0.04(-0.28%)
Sep 19, 2019 14.01 14.30 13.89 14.13 1,717,966 -0.19(-1.33%)
Sep 18, 2019 14.25 14.52 13.95 14.32 2,974,945 +0.41(+2.95%)
Sep 17, 2019 12.69 14.14 12.66 13.91 6,697,150 +1.07(+8.33%)
Sep 16, 2019 14.14 14.26 12.12 12.84 11,286,518 -4.51(-25.99%)
Sep 13, 2019 17.16 17.51 17.09 17.35 1,394,600 +0.11(+0.64%)
Sep 12, 2019 17.73 17.81 17.13 17.24 3,309,532 +0.60(+3.61%)
Sep 11, 2019 15.82 16.93 15.66 16.64 3,623,901 +0.76(+4.79%)
Sep 10, 2019 15.51 16.07 15.24 15.88 3,253,609 +0.26(+1.66%)
Sep 09, 2019 16.02 16.12 15.55 15.62 2,617,664 -0.82(-4.99%)
Sep 06, 2019 17.33 17.47 16.24 16.44 2,785,600 -0.24(-1.44%)
Sep 05, 2019 16.40 16.80 15.80 16.68 3,245,748 +0.01(+0.06%)
Sep 04, 2019 17.28 17.30 16.49 16.67 4,807,248 -1.58(-8.66%)
Sep 03, 2019 18.68 18.93 18.14 18.25 2,485,596 +0.69(+3.93%)
Aug 30, 2019 16.76 17.86 16.73 17.56 2,640,800 +0.90(+5.40%)
Aug 29, 2019 17.04 17.06 16.53 16.66 2,147,295 -0.39(-2.29%)
Aug 28, 2019 16.80 17.29 16.58 17.05 2,735,419 -0.61(-3.45%)
Aug 27, 2019 18.27 18.51 17.59 17.66 2,435,992 -0.78(-4.23%)
Aug 26, 2019 17.65 18.60 17.52 18.44 1,872,231 +0.03(+0.16%)
Aug 23, 2019 18.34 18.78 17.84 18.41 2,510,000 +0.95(+5.44%)
Aug 22, 2019 17.04 17.77 16.94 17.46 1,683,236 +0.28(+1.63%)
Aug 21, 2019 16.56 17.35 16.46 17.18 2,658,200 -0.02(-0.12%)
Aug 20, 2019 17.39 17.71 16.91 17.20 2,197,961 +0.04(+0.23%)
Aug 19, 2019 17.38 17.66 17.08 17.16 1,991,921 -0.83(-4.61%)
Aug 16, 2019 18.05 18.33 17.84 17.99 1,278,500 -0.17(-0.94%)
Aug 15, 2019 18.25 18.48 17.87 18.16 1,841,431 +0.43(+2.43%)
Aug 14, 2019 17.70 18.33 17.52 17.73 3,674,543 +1.17(+7.07%)
Aug 13, 2019 18.26 18.35 16.39 16.56 3,708,669 -1.60(-8.81%)
Aug 12, 2019 18.17 18.50 17.94 18.16 1,992,713 -0.27(-1.47%)
Aug 09, 2019 18.61 18.72 18.09 18.43 2,640,900 -1.18(-6.02%)
Aug 08, 2019 19.97 20.24 19.45 19.61 1,856,458 -0.39(-1.95%)
Aug 07, 2019 20.22 21.37 19.86 20.00 4,669,366 +0.68(+3.52%)
Aug 06, 2019 18.22 19.28 18.15 19.32 1,416,553 +0.97(+5.29%)
Aug 05, 2019 18.58 18.61 17.88 18.35 2,717,798 +0.30(+1.66%)
Aug 02, 2019 17.67 18.17 17.63 18.05 1,860,700 -0.58(-3.11%)
Aug 01, 2019 17.18 19.22 17.18 18.63 4,239,430 +1.88(+11.22%)
Jul 31, 2019 16.43 16.83 16.30 16.75 2,429,228 +0.10(+0.60%)
Jul 30, 2019 17.38 17.40 16.58 16.65 2,279,072 -0.70(-4.03%)
Jul 29, 2019 17.55 18.13 17.33 17.35 2,154,486 -0.56(-3.13%)
Jul 26, 2019 17.92 18.21 17.73 17.91 1,477,100 -0.17(-0.94%)
Jul 25, 2019 17.68 18.10 17.54 18.08 1,659,638 -0.02(-0.11%)
Jul 24, 2019 17.44 18.42 17.02 18.10 2,371,387 +0.65(+3.72%)
Jul 23, 2019 17.86 18.11 17.40 17.45 1,202,899 -0.39(-2.19%)
Jul 22, 2019 18.04 18.15 17.75 17.84 1,913,333 -0.04(-0.22%)
Jul 19, 2019 18.16 18.59 17.81 17.88 1,748,800 -0.32(-1.76%)
Jul 18, 2019 17.55 18.77 17.50 18.20 2,514,937 +0.58(+3.29%)
Jul 17, 2019 16.64 17.68 16.64 17.62 2,762,277 +0.60(+3.53%)
Jul 16, 2019 15.98 17.30 15.72 17.02 2,701,966 +0.90(+5.58%)
Jul 15, 2019 15.38 16.17 15.38 16.12 1,536,244 +0.50(+3.20%)
Jul 12, 2019 15.65 15.79 15.45 15.62 1,496,900 +0.11(+0.71%)
Jul 11, 2019 15.48 15.69 15.34 15.51 1,895,724 -0.07(-0.45%)
Jul 10, 2019 16.16 16.21 15.48 15.58 3,689,653 -1.36(-8.03%)
Jul 09, 2019 17.13 17.29 16.94 16.94 1,456,095 -0.31(-1.80%)
Jul 08, 2019 17.12 17.34 16.69 17.25 2,013,589 +0.06(+0.35%)
Jul 05, 2019 17.52 17.59 17.12 17.19 1,738,900 -0.57(-3.21%)
Jul 03, 2019 17.63 18.13 17.50 17.76 1,650,000 -0.22(-1.22%)
Jul 02, 2019 16.65 18.15 16.62 17.98 2,915,579 +1.50(+9.10%)
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.