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

15.75 USD -0.48 (-2.96%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.45 16.96 16.15 16.53 3,721,600 +0.69(+4.36%)
Jan 30, 2020 16.29 16.51 15.82 15.84 3,395,521 +0.20(+1.28%)
Jan 29, 2020 15.31 15.83 15.31 15.64 2,047,318 +0.24(+1.56%)
Jan 28, 2020 15.64 15.77 15.20 15.40 2,042,573 -0.40(-2.53%)
Jan 27, 2020 15.80 16.01 15.42 15.80 2,951,445 +0.84(+5.61%)
Jan 24, 2020 14.80 15.23 14.77 14.96 2,326,800 +0.59(+4.11%)
Jan 23, 2020 14.53 14.74 14.24 14.37 2,397,943 +0.54(+3.90%)
Jan 22, 2020 13.52 13.87 13.52 13.83 3,298,053 +0.72(+5.49%)
Jan 21, 2020 13.11 13.15 12.89 13.11 1,774,814 +0.19(+1.47%)
Jan 17, 2020 12.92 13.09 12.82 12.92 1,708,500 -0.07(-0.54%)
Jan 16, 2020 13.17 13.18 12.84 12.99 2,658,984 -0.25(-1.89%)
Jan 15, 2020 13.19 13.49 13.15 13.24 1,439,539 +0.22(+1.69%)
Jan 14, 2020 13.02 13.16 12.93 13.02 1,412,869 -0.18(-1.36%)
Jan 13, 2020 12.96 13.27 12.96 13.20 1,670,561 +0.42(+3.29%)
Jan 10, 2020 12.70 12.88 12.61 12.78 1,447,100 +0.20(+1.59%)
Jan 09, 2020 12.68 12.98 12.49 12.58 2,782,818 +0.32(+2.61%)
Jan 08, 2020 11.60 12.77 11.57 12.26 8,370,184 +0.74(+6.42%)
Jan 07, 2020 11.54 11.68 11.41 11.52 1,670,832 +0.07(+0.61%)
Jan 06, 2020 11.20 11.52 11.17 11.45 2,782,801 +0.05(+0.44%)
Jan 03, 2020 11.28 11.71 11.18 11.40 4,375,500 -0.73(-6.02%)
Jan 02, 2020 12.14 12.32 12.06 12.13 1,313,705 -0.02(-0.16%)
Dec 31, 2019 12.28 12.32 11.87 12.15 1,857,100 +0.19(+1.59%)
Dec 30, 2019 11.72 12.15 11.71 11.96 1,850,738 +0.04(+0.34%)
Dec 27, 2019 11.88 12.07 11.83 11.92 1,304,400 -0.02(-0.17%)
Dec 26, 2019 12.10 12.10 11.87 11.94 1,482,455 -0.24(-1.97%)
Dec 24, 2019 12.23 12.26 12.13 12.18 809,500 -0.12(-0.98%)
Dec 23, 2019 12.52 12.53 12.27 12.30 1,106,323 -0.15(-1.20%)
Dec 20, 2019 12.30 12.57 12.28 12.45 1,871,900 +0.23(+1.88%)
Dec 19, 2019 12.26 12.32 12.08 12.22 1,549,207 -0.08(-0.65%)
Dec 18, 2019 12.46 12.51 12.20 12.30 1,901,104 -0.02(-0.16%)
Dec 17, 2019 12.48 12.48 12.27 12.32 2,735,524 -0.27(-2.14%)
Dec 16, 2019 12.61 12.65 12.53 12.59 1,757,873 -0.20(-1.56%)
Dec 13, 2019 12.95 12.98 12.49 12.79 3,170,700 -0.24(-1.84%)
Dec 12, 2019 13.17 13.19 12.83 13.03 2,549,993 -0.18(-1.36%)
Dec 11, 2019 13.12 13.53 13.05 13.21 2,540,799 +0.21(+1.62%)
Dec 10, 2019 13.18 13.26 12.92 13.00 1,884,011 -0.15(-1.14%)
Dec 09, 2019 13.30 13.30 13.04 13.15 1,731,659 +0.01(+0.08%)
Dec 06, 2019 13.59 13.59 12.76 13.14 3,996,000 -0.30(-2.23%)
Dec 05, 2019 13.18 13.54 13.11 13.44 3,061,711 -0.01(-0.07%)
Dec 04, 2019 13.80 13.80 13.30 13.45 4,796,887 -1.08(-7.43%)
Dec 03, 2019 14.75 14.95 14.26 14.53 2,041,190 -0.18(-1.22%)
Dec 02, 2019 14.44 14.88 14.40 14.71 2,073,614 -0.22(-1.47%)
Nov 29, 2019 14.20 15.08 14.20 14.93 3,174,400 +1.17(+8.50%)
Nov 27, 2019 13.68 14.01 13.56 13.76 1,895,100 +0.13(+0.95%)
Nov 26, 2019 13.65 13.88 13.54 13.63 2,710,861 -0.18(-1.30%)
Nov 25, 2019 13.97 14.14 13.73 13.81 1,676,576 +0.01(+0.07%)
Nov 22, 2019 13.63 14.02 13.58 13.80 2,796,100 +0.11(+0.80%)
Nov 21, 2019 13.97 14.00 13.50 13.69 3,677,706 -0.62(-4.33%)
Nov 20, 2019 14.93 15.05 14.13 14.31 3,651,368 -0.89(-5.86%)
Nov 19, 2019 14.88 15.33 14.80 15.20 2,741,415 +0.76(+5.26%)
Nov 18, 2019 14.21 14.57 14.16 14.44 2,260,238 +0.47(+3.36%)
Nov 15, 2019 14.49 14.49 13.88 13.97 2,264,700 -0.43(-2.99%)
Nov 14, 2019 14.10 14.55 14.04 14.40 1,782,028 +0.13(+0.91%)
Nov 13, 2019 14.66 14.66 14.13 14.27 2,260,507 -0.22(-1.52%)
Nov 12, 2019 14.27 14.64 14.13 14.49 2,495,845 +0.03(+0.21%)
Nov 11, 2019 14.72 14.72 14.25 14.46 2,368,508 +0.25(+1.76%)
Nov 08, 2019 14.86 15.04 14.20 14.21 3,438,600 -0.24(-1.66%)
Nov 07, 2019 14.25 14.51 13.99 14.45 3,470,477 -0.22(-1.50%)
Nov 06, 2019 14.29 14.87 14.01 14.67 4,622,057 +0.32(+2.23%)
Nov 05, 2019 14.38 14.41 14.17 14.35 2,244,729 -0.30(-2.05%)
Nov 04, 2019 14.37 14.73 14.22 14.65 3,341,453 -0.25(-1.68%)
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.