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

15.75 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 17.22 17.30 16.55 16.77 3,840,118 -0.77(-4.39%)
Sep 29, 2020 16.89 17.96 16.87 17.54 2,680,479 +1.03(+6.24%)
Sep 28, 2020 16.71 16.91 16.31 16.51 2,183,911 -0.35(-2.08%)
Sep 25, 2020 16.88 17.03 16.64 16.86 1,745,900 +0.18(+1.08%)
Sep 24, 2020 16.87 17.08 16.57 16.68 2,860,151 -0.51(-2.97%)
Sep 23, 2020 16.86 17.24 16.32 17.19 4,221,320 +0.16(+0.94%)
Sep 22, 2020 16.82 17.45 16.66 17.03 2,282,567 +0.10(+0.59%)
Sep 21, 2020 16.54 17.55 16.44 16.93 3,793,601 +0.77(+4.76%)
Sep 18, 2020 16.03 16.33 15.78 16.16 2,554,600 +0.19(+1.19%)
Sep 17, 2020 16.67 16.78 15.82 15.97 3,995,413 -0.51(-3.09%)
Sep 16, 2020 17.11 17.27 16.33 16.48 4,602,155 -1.51(-8.39%)
Sep 15, 2020 18.59 18.76 17.72 17.99 3,498,417 -0.80(-4.26%)
Sep 14, 2020 19.05 19.25 18.67 18.79 2,014,485 +0.17(+0.91%)
Sep 11, 2020 18.78 19.05 18.34 18.62 4,323,100 -0.37(-1.95%)
Sep 10, 2020 18.38 19.03 18.10 18.99 3,849,056 +0.81(+4.46%)
Sep 09, 2020 18.97 19.17 17.79 18.18 4,876,253 -0.90(-4.72%)
Sep 08, 2020 18.96 19.65 18.86 19.08 5,389,310 +1.97(+11.51%)
Sep 04, 2020 16.14 17.18 16.11 17.11 3,664,700 +1.22(+7.68%)
Sep 03, 2020 16.41 16.54 15.78 15.89 3,383,020 +0.19(+1.21%)
Sep 02, 2020 15.03 15.96 15.00 15.70 3,033,840 +0.74(+4.95%)
Sep 01, 2020 14.98 15.08 14.70 14.96 2,942,744 -0.13(-0.86%)
Aug 31, 2020 14.76 15.24 14.76 15.09 2,894,065 +0.19(+1.28%)
Aug 28, 2020 14.93 15.11 14.83 14.90 2,900,000 -0.10(-0.67%)
Aug 27, 2020 14.76 15.33 14.76 15.00 3,112,902 +0.29(+1.97%)
Aug 26, 2020 14.61 14.82 14.50 14.71 2,218,236 -0.01(-0.07%)
Aug 25, 2020 14.67 15.04 14.65 14.72 4,546,184 -0.56(-3.66%)
Aug 24, 2020 15.33 15.42 15.12 15.28 3,058,322 -0.23(-1.48%)
Aug 21, 2020 15.64 16.00 15.42 15.51 2,652,600 +0.39(+2.58%)
Aug 20, 2020 15.61 15.85 15.08 15.12 3,071,157 +0.10(+0.67%)
Aug 19, 2020 15.09 15.23 14.87 15.02 2,989,005 -0.04(-0.27%)
Aug 18, 2020 15.24 15.26 14.85 15.06 2,192,611 +0.14(+0.94%)
Aug 17, 2020 15.42 15.44 14.85 14.92 2,651,383 -0.42(-2.74%)
Aug 14, 2020 15.43 15.63 15.27 15.34 1,997,400 +0.05(+0.33%)
Aug 13, 2020 15.20 15.43 15.05 15.29 2,797,924 +0.13(+0.86%)
Aug 12, 2020 15.25 15.40 14.97 15.16 4,645,193 -0.68(-4.29%)
Aug 11, 2020 15.14 15.91 15.07 15.84 3,158,709 +0.27(+1.73%)
Aug 10, 2020 15.56 15.76 15.36 15.57 2,606,800 -0.31(-1.95%)
Aug 07, 2020 15.83 16.15 15.81 15.88 2,510,100 +0.35(+2.25%)
Aug 06, 2020 15.15 15.60 15.11 15.53 3,578,830 +0.06(+0.39%)
Aug 05, 2020 14.79 15.57 14.60 15.47 6,146,843 -0.50(-3.13%)
Aug 04, 2020 16.60 16.63 15.57 15.97 5,208,240 -0.49(-2.98%)
Aug 03, 2020 16.72 16.85 16.13 16.46 3,255,653 -0.34(-2.02%)
Jul 31, 2020 16.76 17.38 16.69 16.80 2,848,700 -0.18(-1.06%)
Jul 30, 2020 16.90 18.11 16.87 16.98 5,196,065 +0.74(+4.56%)
Jul 29, 2020 16.18 16.38 16.02 16.24 1,883,361 -0.17(-1.04%)
Jul 28, 2020 16.36 16.59 16.28 16.41 2,440,937 +0.33(+2.05%)
Jul 27, 2020 16.51 16.92 15.94 16.08 3,460,982 -0.33(-2.01%)
Jul 24, 2020 16.47 16.84 16.32 16.41 2,504,300 +0.02(+0.12%)
Jul 23, 2020 16.23 16.75 15.85 16.39 3,801,578 +0.38(+2.37%)
Jul 22, 2020 16.36 16.46 15.88 16.01 2,906,348 -0.03(-0.19%)
Jul 21, 2020 15.78 16.16 15.51 16.04 5,330,689 -0.78(-4.64%)
Jul 20, 2020 17.06 17.43 16.63 16.82 2,189,647 +0.00(+0.00%)
Jul 17, 2020 16.72 17.26 16.67 16.82 2,057,600 +0.05(+0.30%)
Jul 16, 2020 16.71 16.91 16.44 16.77 2,517,203 +0.21(+1.27%)
Jul 15, 2020 16.83 17.18 16.34 16.56 4,584,071 -0.53(-3.10%)
Jul 14, 2020 17.92 18.00 16.86 17.09 4,071,245 -0.49(-2.79%)
Jul 13, 2020 17.00 17.73 16.80 17.58 3,795,938 +0.66(+3.90%)
Jul 10, 2020 17.68 17.77 16.80 16.92 3,577,600 -0.83(-4.68%)
Jul 09, 2020 16.95 17.96 16.92 17.75 3,886,139 +0.93(+5.53%)
Jul 08, 2020 16.99 17.24 16.71 16.82 3,189,865 -0.45(-2.61%)
Jul 07, 2020 17.23 17.33 16.80 17.27 2,721,898 +0.21(+1.23%)
Jul 06, 2020 17.29 17.30 16.73 17.06 3,251,326 -0.31(-1.78%)
Jul 02, 2020 17.28 17.85 16.98 17.37 3,668,800 -0.47(-2.63%)
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.