SCO - ProShares UltraShort Bloomberg Crude Oil

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201733.1734.0332.8033.1333.131,341,900
Oct 16, 201732.7933.5232.7633.2333.231,760,300
Oct 13, 201733.7434.3133.6133.8533.851,500,300
Oct 12, 201735.1435.3334.3734.7334.731,372,100
Oct 11, 201734.2534.8433.8133.9233.921,113,100
Oct 10, 201734.9435.0934.2134.4234.421,438,900
Oct 09, 201736.2336.7435.9936.4236.42823,100
Oct 06, 201736.3836.9636.3636.7136.711,849,500
Oct 05, 201735.6035.6234.0734.7434.741,209,300
Oct 04, 201735.2836.1434.8836.0336.031,568,400
Oct 03, 201735.0935.4234.8035.2735.27714,800
Oct 02, 201735.3835.6634.9535.0535.051,505,300
Sep 29, 201733.8734.1433.4833.7333.731,049,900
Sep 28, 201732.4534.1732.3133.7233.722,041,500
Sep 27, 201733.1233.6532.9033.1233.121,482,200
Sep 26, 201733.5233.9233.1733.3033.301,158,400
Sep 25, 201734.3634.3632.8732.9532.952,423,200
Sep 22, 201735.3235.5234.9635.1135.11642,000
Sep 21, 201735.4235.8334.8835.0035.001,278,500
Sep 20, 201735.4935.8034.4335.0035.002,615,500
Sep 19, 201735.2436.4135.1436.0036.001,051,900
Sep 18, 201735.7536.5035.3835.5635.561,318,900
Sep 15, 201735.4135.7435.2435.3935.39900,800
Sep 14, 201735.5735.9734.8035.8035.802,212,600
Sep 13, 201737.4437.6436.3036.3036.302,405,600
Sep 12, 201738.2038.3537.7037.8537.851,092,800
Sep 11, 201739.4439.8037.9438.2538.251,146,200
Sep 08, 201737.1039.4236.9838.9438.941,722,100
Sep 07, 201737.2137.3636.6736.9136.911,028,900
Sep 06, 201736.9137.3336.4636.8236.821,592,000
Sep 05, 201737.6737.8637.0537.7337.732,103,300
Sep 01, 201739.7140.3939.3439.3539.351,519,000
Aug 31, 201741.0341.0739.1839.6339.631,875,500
Aug 30, 201741.7942.2040.6842.0542.051,451,700
Aug 29, 201741.5042.3341.0841.3241.321,396,700
Aug 28, 201739.9441.8939.9041.0241.021,392,700
Aug 25, 201739.9140.0139.3239.4939.49907,000
Aug 24, 201739.3640.6739.2639.7339.731,104,300
Aug 23, 201739.6739.8538.5038.6838.68934,600
Aug 22, 201739.6640.0739.0539.5839.58684,600
Aug 21, 201738.9240.6438.6440.0440.041,722,400
Aug 18, 201740.7641.3638.0638.2038.202,252,000
Aug 17, 201741.7041.8740.6740.9640.96932,100
Aug 16, 201739.8241.5039.0041.3841.381,924,200
Aug 15, 201740.7741.0039.8840.0340.031,446,500
Aug 14, 201738.3140.3037.6740.2440.241,794,600
Aug 11, 201739.0739.4537.9038.2138.211,354,100
Aug 10, 201736.4538.9136.3738.8138.812,206,200
Aug 09, 201737.2537.8937.0237.0637.061,142,600
Aug 08, 201737.9038.1237.0337.7737.771,560,900
Aug 07, 201738.0038.5837.2837.4337.431,483,200
Aug 04, 201737.8538.3836.9837.2037.201,925,400
Aug 03, 201736.6438.2536.5338.0038.001,666,500
Aug 02, 201737.6238.5536.9737.1537.151,889,000
Aug 01, 201736.9838.8436.9037.5637.561,922,700
Jul 31, 201737.1737.6835.9036.1036.101,600,700
Jul 28, 201737.5537.6236.7936.9536.951,600,300
Jul 27, 201738.1338.7637.6737.8537.851,373,400
Jul 26, 201739.1139.9138.2538.5038.501,930,800
Jul 25, 201740.9041.2839.7539.8539.851,853,100
Jul 24, 201742.9043.0842.4442.5942.591,264,800
Jul 21, 201742.1344.2042.0943.9643.961,934,000
Jul 20, 201740.4041.9140.3441.8041.801,250,900
Jul 19, 201742.0742.1040.8041.1241.121,696,000
Jul 18, 201741.8243.0341.7342.2842.281,006,900
Jul 17, 201742.3543.1541.9443.1043.10983,300
Jul 14, 201742.4842.9641.8241.9941.991,219,400
Jul 13, 201743.8744.0442.6943.0743.07995,700
Jul 12, 201743.0544.9542.2544.3444.341,759,900
Jul 11, 201746.6546.8344.5244.9144.911,279,800
Jul 10, 201747.3447.4445.4646.3246.32982,200
Jul 07, 201745.9647.6345.8046.6546.651,527,500
Jul 06, 201743.4644.9342.2544.6944.691,692,200
Jul 05, 201742.4745.4142.4045.2145.211,543,500
Jul 03, 201742.7342.7341.9842.1642.16562,000
Jun 30, 201744.8045.1843.1243.2143.211,062,500
Jun 29, 201745.3946.1944.6345.8345.831,210,500
Jun 28, 201747.2247.9745.9046.0146.011,273,800
Jun 27, 201748.2248.3946.7047.1147.11995,200
Jun 26, 201749.5550.7948.7148.8848.881,151,300
Jun 23, 201750.5451.0849.4549.6449.64709,400
Jun 22, 201750.5150.7849.2750.6150.61856,400
Jun 21, 201748.6752.1647.1851.4951.491,781,200
Jun 20, 201749.0849.9748.6348.8748.871,025,600
Jun 19, 201745.5247.1445.2947.0247.021,475,400
Jun 16, 201745.7646.3645.7145.9645.96596,700
Jun 15, 201746.2546.6745.9546.5646.56645,200
Jun 14, 201743.4446.3142.8246.0046.002,071,500
Jun 13, 201743.6644.4242.6642.7942.791,043,500
Jun 12, 201742.6243.6142.2443.4843.48859,800
Jun 09, 201744.3044.4743.2843.7843.78627,700
Jun 08, 201744.6844.8343.3544.3044.301,283,900
Jun 07, 201741.0044.2040.7344.0144.012,290,100
Jun 06, 201741.8641.9239.7939.9139.911,784,700
Jun 05, 201742.0042.3041.2341.4041.401,641,800
Jun 02, 201741.1741.8440.2740.7440.741,661,900
Jun 01, 201739.6840.4238.4840.3640.361,757,300
May 31, 201739.8540.7739.4440.0440.042,353,100
May 30, 201738.4538.7937.5737.9837.981,131,400
May 26, 201738.8339.1837.5637.7037.702,074,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...