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 (%)
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 -0.57(-3.18%)
Jul 01, 2020 17.86 18.40 17.63 17.94 3,530,276 -0.31(-1.70%)
Jun 30, 2020 18.50 18.60 17.62 18.25 4,212,403 +0.27(+1.50%)
Jun 29, 2020 18.68 18.94 17.73 17.98 3,963,783 -1.32(-6.84%)
Jun 26, 2020 18.88 19.61 18.83 19.30 4,154,900 +0.84(+4.55%)
Jun 25, 2020 19.61 19.75 18.32 18.46 6,534,725 -1.04(-5.33%)
Jun 24, 2020 18.03 20.00 17.77 19.50 7,951,982 +1.88(+10.67%)
Jun 23, 2020 16.91 17.78 16.76 17.62 4,349,504 +0.35(+2.03%)
Jun 22, 2020 18.03 18.14 17.22 17.27 3,973,010 -1.00(-5.47%)
Jun 19, 2020 17.71 19.26 17.42 18.27 5,984,200 -0.51(-2.72%)
Jun 18, 2020 19.71 19.77 18.61 18.78 3,995,842 -0.96(-4.86%)
Jun 17, 2020 19.49 19.90 19.07 19.74 3,555,916 +0.50(+2.60%)
Jun 16, 2020 18.92 20.30 18.28 19.24 5,366,684 -1.13(-5.55%)
Jun 15, 2020 22.84 23.01 20.14 20.37 5,024,186 -0.83(-3.92%)
Jun 12, 2020 20.88 22.15 20.57 21.20 4,947,200 -0.43(-1.99%)
Jun 11, 2020 21.02 22.12 20.57 21.63 7,332,157 +2.65(+13.96%)
Jun 10, 2020 19.59 20.00 18.22 18.98 5,429,826 -0.24(-1.25%)
Jun 09, 2020 20.07 20.25 18.90 19.22 3,764,817 -0.50(-2.54%)
Jun 08, 2020 19.18 19.87 18.94 19.72 4,226,827 +0.93(+4.95%)
Jun 05, 2020 19.12 19.27 18.49 18.79 3,763,200 -2.12(-10.14%)
Jun 04, 2020 21.38 21.61 20.48 20.91 2,871,915 -0.45(-2.11%)
Jun 03, 2020 21.50 22.12 20.52 21.36 5,049,348 -0.01(-0.05%)
Jun 02, 2020 22.54 22.62 21.34 21.37 3,616,716 -1.32(-5.82%)
Jun 01, 2020 24.02 24.11 22.53 22.69 3,810,646 -0.63(-2.70%)
May 29, 2020 26.26 26.50 22.60 23.32 6,208,100 -2.16(-8.48%)
May 28, 2020 26.34 26.99 24.51 25.48 5,338,843 -0.82(-3.12%)
May 27, 2020 25.41 26.94 25.15 26.30 4,764,050 +1.57(+6.35%)
May 26, 2020 24.72 25.88 24.22 24.73 5,246,508 -1.02(-3.96%)
May 22, 2020 26.42 27.56 25.68 25.75 4,832,300 +0.64(+2.55%)
May 21, 2020 24.57 25.95 24.52 25.11 4,841,540 -0.54(-2.11%)
May 20, 2020 26.78 26.98 25.47 25.65 6,424,932 -2.43(-8.65%)
May 19, 2020 27.61 28.93 27.30 28.08 4,935,978 +0.33(+1.19%)
May 18, 2020 28.08 29.12 26.35 27.75 6,628,885 -4.90(-15.01%)
May 15, 2020 34.19 35.07 32.38 32.65 5,052,000 -2.96(-8.31%)
May 14, 2020 38.60 39.10 34.66 35.61 5,278,836 -3.73(-9.48%)
May 13, 2020 37.83 40.50 37.02 39.34 4,934,444 +0.89(+2.31%)
May 12, 2020 37.14 38.94 36.71 38.45 4,346,475 +0.79(+2.10%)
May 11, 2020 36.45 38.95 36.12 37.66 4,856,957 +1.65(+4.58%)
May 08, 2020 37.99 40.06 35.36 36.01 6,860,200 -5.13(-12.47%)
May 07, 2020 35.65 41.76 35.65 41.14 7,662,623 +1.81(+4.60%)
May 06, 2020 38.31 41.18 37.68 39.33 7,690,270 +2.69(+7.34%)
May 05, 2020 41.22 41.35 36.45 36.64 6,951,007 -8.37(-18.60%)
May 04, 2020 50.31 50.82 45.01 45.01 4,878,556 -3.75(-7.69%)
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.