NYSEArca - Delayed Quote USD

ProShares UltraShort Bloomberg Crude Oil (SCO)

15.93 +0.09 (+0.57%)
At close: 4:00 PM EDT
16.00 +0.07 (+0.44%)
After hours: 5:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 15.90 15.95 15.68 15.93 15.93 2,333,906
Apr 18, 2024 15.69 15.98 15.58 15.84 15.84 1,908,100
Apr 17, 2024 15.27 15.80 15.08 15.70 15.70 3,090,000
Apr 16, 2024 15.01 15.13 14.87 14.99 14.99 1,501,500
Apr 15, 2024 15.15 15.42 14.93 14.94 14.94 3,211,100
Apr 12, 2024 14.55 15.08 14.44 14.98 14.98 3,918,300
Apr 11, 2024 15.02 15.26 15.00 15.02 15.02 1,268,200
Apr 10, 2024 15.14 15.43 14.93 14.95 14.95 3,784,200
Apr 9, 2024 14.97 15.36 14.91 15.23 15.23 1,394,800
Apr 8, 2024 14.88 15.30 14.81 15.00 15.00 2,108,000
Apr 5, 2024 14.83 14.97 14.66 14.97 14.97 3,044,600
Apr 4, 2024 15.26 15.45 14.78 14.96 14.96 3,280,600
Apr 3, 2024 15.29 15.31 15.15 15.24 15.24 1,914,800
Apr 2, 2024 15.56 15.78 15.45 15.47 15.47 3,506,500
Apr 1, 2024 15.95 16.05 15.70 15.85 15.85 1,828,300
Mar 28, 2024 16.10 16.18 15.92 16.02 16.02 2,046,400
Mar 27, 2024 16.51 16.53 16.29 16.29 16.29 1,077,700
Mar 26, 2024 16.17 16.42 16.15 16.40 16.40 1,581,900
Mar 25, 2024 16.50 16.50 16.10 16.22 16.22 1,667,900
Mar 22, 2024 16.43 16.73 16.41 16.64 16.64 1,157,700
Mar 21, 2024 16.46 16.70 16.43 16.47 16.47 1,977,200
Mar 20, 2024 16.39 16.60 16.31 16.36 16.36 3,635,100
Mar 19, 2024 16.11 16.13 15.97 16.05 16.05 3,756,100
Mar 18, 2024 16.42 16.55 16.13 16.19 16.19 2,237,900
Mar 15, 2024 16.84 16.86 16.59 16.68 16.68 1,595,700
Mar 14, 2024 16.95 16.99 16.65 16.78 16.78 2,112,400
Mar 13, 2024 17.30 17.43 17.11 17.14 17.14 2,808,300
Mar 12, 2024 17.81 17.95 17.57 17.83 17.83 1,435,900
Mar 11, 2024 18.06 18.29 17.68 17.72 17.72 1,465,700
Mar 8, 2024 17.75 18.15 17.74 17.98 17.98 1,887,600
Mar 7, 2024 17.95 18.00 17.49 17.70 17.70 2,609,700
Mar 6, 2024 17.66 17.76 17.32 17.72 17.72 3,061,400
Mar 5, 2024 17.93 18.12 17.61 18.03 18.03 2,347,800
Mar 4, 2024 17.28 17.83 17.25 17.71 17.71 2,300,100
Mar 1, 2024 17.57 17.65 17.11 17.49 17.49 5,678,800
Feb 29, 2024 17.94 18.17 17.71 18.08 18.08 1,749,900
Feb 28, 2024 17.61 18.09 17.50 17.94 17.94 2,578,700
Feb 27, 2024 18.02 18.03 17.67 17.81 17.81 2,228,000
Feb 26, 2024 18.63 18.69 17.93 18.13 18.13 1,792,800
Feb 23, 2024 18.46 18.67 18.28 18.54 18.54 1,862,400
Feb 22, 2024 18.20 18.24 17.75 17.87 17.87 1,924,700
Feb 21, 2024 18.35 18.36 18.01 18.04 18.04 2,054,000
Feb 20, 2024 17.85 18.40 17.85 18.24 18.24 2,113,800
Feb 16, 2024 18.07 18.19 17.75 17.83 17.83 2,493,500
Feb 15, 2024 18.42 18.42 17.79 18.03 18.03 2,338,500
Feb 14, 2024 17.84 18.61 17.64 18.52 18.52 2,480,000
Feb 13, 2024 18.02 18.28 17.82 18.08 18.08 2,225,100
Feb 12, 2024 18.40 18.42 18.13 18.19 18.19 1,442,000
Feb 9, 2024 18.27 18.59 18.12 18.30 18.30 2,824,400
Feb 8, 2024 18.97 18.98 18.43 18.49 18.49 3,583,600
Feb 7, 2024 19.68 19.77 19.38 19.38 19.38 1,377,400
Feb 6, 2024 19.81 20.06 19.52 19.74 19.74 1,715,100
Feb 5, 2024 20.25 20.73 19.82 19.96 19.96 1,308,400
Feb 2, 2024 20.18 20.60 20.06 20.42 20.42 2,336,800
Feb 1, 2024 18.50 19.70 18.32 19.64 19.64 3,412,500
Jan 31, 2024 18.12 18.89 18.11 18.80 18.80 2,010,800
Jan 30, 2024 18.30 18.42 17.81 17.93 17.93 1,845,500
Jan 29, 2024 18.12 18.51 18.09 18.23 18.23 1,499,100
Jan 26, 2024 18.34 18.73 17.79 17.81 17.81 3,319,500
Jan 25, 2024 18.56 18.78 18.12 18.22 18.22 2,630,400
Jan 24, 2024 19.24 19.42 18.82 18.99 18.99 2,103,900
Jan 23, 2024 19.62 19.69 19.14 19.43 19.43 1,497,200
Jan 22, 2024 19.88 19.97 19.05 19.40 19.40 2,222,700
Jan 19, 2024 19.66 20.24 19.51 19.96 19.96 1,757,100
Jan 18, 2024 20.19 20.46 19.67 19.85 19.85 1,621,000
Jan 17, 2024 21.09 21.16 20.29 20.30 20.30 2,126,900
Jan 16, 2024 20.10 20.62 20.01 20.59 20.59 1,601,300
Jan 12, 2024 19.37 20.33 19.12 20.08 20.08 2,975,600
Jan 11, 2024 19.98 20.63 19.69 20.35 20.35 2,534,300
Jan 10, 2024 20.11 21.06 19.90 20.94 20.94 2,057,900
Jan 9, 2024 20.60 20.94 20.26 20.55 20.55 1,319,900
Jan 8, 2024 21.26 21.56 21.02 21.03 21.03 1,858,400
Jan 5, 2024 19.83 20.08 19.58 19.77 19.77 1,801,200
Jan 4, 2024 20.07 21.02 19.98 20.53 20.53 1,671,300
Jan 3, 2024 20.71 20.84 19.93 20.03 20.03 2,066,700
Jan 2, 2024 20.35 21.49 20.35 21.34 21.34 2,288,800
Dec 29, 2023 20.33 20.92 20.27 20.89 20.89 1,837,700
Dec 28, 2023 19.91 20.66 19.62 20.56 20.56 2,349,600
Dec 27, 2023 19.12 19.62 18.98 19.59 19.59 2,191,700
Dec 26, 2023 18.89 19.12 18.61 19.07 19.07 2,684,100
Dec 22, 2023 19.35 19.94 19.19 19.86 19.86 2,802,500
Dec 21, 2023 19.92 19.97 19.51 19.61 19.61 1,689,300
Dec 20, 2023 18.90 19.59 18.82 19.57 19.57 2,752,800
Dec 19, 2023 19.75 19.77 19.12 19.18 19.18 2,952,700
Dec 18, 2023 19.40 20.09 19.00 19.83 19.83 2,447,300
Dec 15, 2023 20.28 21.05 20.23 20.36 20.36 1,787,100
Dec 14, 2023 20.51 20.51 20.02 20.34 20.34 2,437,300
Dec 13, 2023 22.09 22.12 21.45 21.45 21.45 1,676,200
Dec 12, 2023 21.79 22.39 21.77 22.19 22.19 2,300,600
Dec 11, 2023 21.04 21.30 20.69 20.78 20.78 1,539,700
Dec 8, 2023 21.28 21.43 20.85 21.07 21.07 1,610,700
Dec 7, 2023 21.54 22.27 21.47 21.84 21.84 2,078,100
Dec 6, 2023 21.44 22.08 21.27 22.00 22.00 3,401,700
Dec 5, 2023 19.84 20.61 19.60 20.58 20.58 2,575,700
Dec 4, 2023 20.01 20.39 19.39 19.96 19.96 2,494,500
Dec 1, 2023 19.15 19.93 18.77 19.81 19.81 3,556,100
Nov 30, 2023 17.91 19.53 17.65 19.52 19.52 5,970,500
Nov 29, 2023 18.50 19.16 18.19 18.35 18.35 2,829,700
Nov 28, 2023 19.18 19.33 18.59 18.90 18.90 1,552,700
Nov 27, 2023 19.28 19.67 18.92 19.44 19.44 1,864,100
Nov 24, 2023 19.03 19.14 18.60 19.09 19.09 868,500
Nov 22, 2023 19.82 20.04 18.64 18.78 18.78 3,251,800
Nov 21, 2023 18.55 18.67 18.30 18.31 18.31 872,400
Nov 20, 2023 18.51 18.60 18.12 18.42 18.42 1,942,400
Nov 17, 2023 20.09 20.09 19.11 19.19 19.19 2,380,000
Nov 16, 2023 19.85 20.87 19.82 20.65 20.65 2,782,600
Nov 15, 2023 18.95 19.16 18.66 19.09 19.09 1,985,300
Nov 14, 2023 18.41 18.79 18.03 18.63 18.63 1,633,400
Nov 13, 2023 19.08 19.10 18.50 18.50 18.50 1,537,800
Nov 10, 2023 19.32 19.39 18.83 19.05 19.05 1,642,200
Nov 9, 2023 19.71 19.87 19.16 19.79 19.79 2,040,500
Nov 8, 2023 19.39 20.12 19.20 19.91 19.91 3,704,100
Nov 7, 2023 18.60 19.23 18.58 19.12 19.12 3,388,100
Nov 6, 2023 17.43 17.82 17.34 17.76 17.76 1,548,300
Nov 3, 2023 17.81 18.21 17.38 17.96 17.96 3,032,400
Nov 2, 2023 17.96 18.01 17.32 17.43 17.43 2,127,100
Nov 1, 2023 17.37 18.31 17.27 18.11 18.11 2,364,800
Oct 31, 2023 17.57 18.20 17.24 17.95 17.95 2,493,200
Oct 30, 2023 17.25 17.94 17.12 17.68 17.68 2,875,300
Oct 27, 2023 17.06 17.50 16.64 16.88 16.88 2,254,900
Oct 26, 2023 17.43 17.53 17.15 17.35 17.35 1,493,400
Oct 25, 2023 17.39 17.93 16.70 16.83 16.83 3,046,900
Oct 24, 2023 17.11 17.76 17.06 17.49 17.49 2,391,200
Oct 23, 2023 16.48 17.06 16.40 16.89 16.89 3,642,000
Oct 20, 2023 16.04 16.54 15.93 16.39 16.39 3,055,100
Oct 19, 2023 16.67 16.81 16.01 16.03 16.03 3,078,200
Oct 18, 2023 16.56 16.67 16.32 16.50 16.50 3,250,800
Oct 17, 2023 17.20 17.39 16.86 16.92 16.92 3,345,700
Oct 16, 2023 17.02 17.27 16.92 17.03 17.03 2,485,100
Oct 13, 2023 17.46 17.62 16.79 16.88 16.88 3,567,700
Oct 12, 2023 17.96 18.64 17.93 18.34 18.34 3,108,700
Oct 11, 2023 18.21 18.75 18.11 18.21 18.21 2,324,800
Oct 10, 2023 17.99 18.34 17.96 18.08 18.08 1,585,700
Oct 9, 2023 18.25 18.50 17.99 18.06 18.06 2,387,800
Oct 6, 2023 19.20 19.70 19.18 19.43 19.43 3,290,500
Oct 5, 2023 19.35 19.65 18.93 19.37 19.37 4,107,200
Oct 4, 2023 17.80 18.93 17.80 18.78 18.78 6,256,200
Oct 3, 2023 17.09 17.30 16.91 17.03 17.03 3,994,900
Oct 2, 2023 16.63 17.24 16.59 17.17 17.17 4,965,000
Sep 29, 2023 16.42 16.94 16.41 16.82 16.82 2,409,700
Sep 28, 2023 16.34 16.67 16.23 16.54 16.54 2,947,400
Sep 27, 2023 16.27 16.32 15.99 16.21 16.21 4,466,000
Sep 26, 2023 16.97 17.01 16.59 16.68 16.68 2,759,700
Sep 25, 2023 16.78 17.07 16.77 16.83 16.83 1,734,300
Sep 22, 2023 16.37 16.90 16.32 16.78 16.78 2,846,600
Sep 21, 2023 16.38 16.64 16.27 16.64 16.64 4,345,600
Sep 20, 2023 16.54 16.72 16.25 16.72 16.72 6,709,600
Sep 19, 2023 16.09 16.39 16.05 16.27 16.27 4,160,300
Sep 18, 2023 16.15 16.47 16.10 16.29 16.29 4,137,600
Sep 15, 2023 16.53 16.60 16.26 16.28 16.28 4,599,200
Sep 14, 2023 16.37 16.45 16.23 16.27 16.27 3,948,700
Sep 13, 2023 16.68 16.94 16.61 16.72 16.72 1,937,700
Sep 12, 2023 16.83 16.83 16.60 16.70 16.70 2,822,200
Sep 11, 2023 16.93 17.23 16.87 17.15 17.15 2,070,900
Sep 8, 2023 17.22 17.32 17.05 17.22 17.22 2,425,100
Sep 7, 2023 17.26 17.51 17.13 17.33 17.33 2,535,200
Sep 6, 2023 17.46 17.53 17.02 17.13 17.13 3,506,100
Sep 5, 2023 17.24 17.55 16.93 17.41 17.41 3,271,700
Sep 1, 2023 18.21 18.22 17.78 17.79 17.79 4,793,800
Aug 31, 2023 18.92 19.20 18.59 18.65 18.65 3,799,900
Aug 30, 2023 19.30 19.64 19.15 19.33 19.33 1,545,000
Aug 29, 2023 19.85 20.31 19.48 19.52 19.52 1,475,700
Aug 28, 2023 19.99 20.14 19.58 19.97 19.97 1,793,800
Aug 25, 2023 19.85 20.84 19.82 19.94 19.94 1,867,200
Aug 24, 2023 20.80 21.02 20.33 20.49 20.49 1,654,900
Aug 23, 2023 20.80 21.01 20.16 20.50 20.50 1,878,300
Aug 22, 2023 19.75 20.10 19.67 19.97 19.97 893,000
Aug 21, 2023 19.39 19.91 19.35 19.84 19.84 1,843,300
Aug 18, 2023 20.07 20.20 19.58 19.71 19.71 2,170,800
Aug 17, 2023 19.83 20.19 19.70 20.17 20.17 1,743,900
Aug 16, 2023 19.67 20.50 19.54 20.44 20.44 1,841,300
Aug 15, 2023 19.50 20.05 19.49 19.79 19.79 2,027,900
Aug 14, 2023 19.29 19.45 19.02 19.21 19.21 1,459,500
Aug 11, 2023 19.05 19.12 18.71 18.99 18.99 1,948,200
Aug 10, 2023 18.79 19.11 18.58 19.02 19.02 2,197,300
Aug 9, 2023 18.73 18.99 18.45 18.57 18.57 3,261,500
Aug 8, 2023 19.87 20.09 18.97 19.10 19.10 3,426,500
Aug 7, 2023 19.23 19.57 19.15 19.15 19.15 1,116,000
Aug 4, 2023 19.50 19.64 18.95 19.18 19.18 2,419,800
Aug 3, 2023 20.29 20.29 19.46 19.54 19.54 2,083,600
Aug 2, 2023 19.81 20.76 19.77 20.41 20.41 2,639,600
Aug 1, 2023 19.81 20.05 19.56 19.63 19.63 2,105,900
Jul 31, 2023 19.79 19.87 19.50 19.53 19.53 2,023,600
Jul 28, 2023 20.54 20.78 20.03 20.10 20.10 2,136,100
Jul 27, 2023 20.63 20.88 20.18 20.49 20.49 2,427,700
Jul 26, 2023 20.96 21.04 20.57 20.89 20.89 2,488,200
Jul 25, 2023 21.06 21.13 20.51 20.67 20.67 2,585,000
Jul 24, 2023 21.58 21.74 20.74 20.92 20.92 4,695,100
Jul 21, 2023 22.20 22.43 21.71 21.92 21.92 2,689,000
Jul 20, 2023 22.33 23.07 22.19 22.50 22.50 2,855,500
Jul 19, 2023 22.29 22.83 21.94 22.69 22.69 2,006,300
Jul 18, 2023 23.31 23.42 22.44 22.55 22.55 2,407,900
Jul 17, 2023 23.32 23.51 22.96 23.45 23.45 1,561,600
Jul 14, 2023 22.24 22.97 22.22 22.89 22.89 1,954,400
Jul 13, 2023 22.73 22.87 21.90 21.90 21.90 2,937,800
Jul 12, 2023 22.86 23.09 22.63 22.68 22.68 3,555,400
Jul 11, 2023 23.92 24.01 23.21 23.25 23.25 1,891,500
Jul 10, 2023 24.27 24.54 23.79 24.28 24.28 2,140,800
Jul 7, 2023 25.32 25.32 24.00 24.13 24.13 2,426,400
Jul 6, 2023 25.19 26.05 25.03 25.11 25.11 2,349,700
Jul 5, 2023 24.89 25.45 24.71 24.93 24.93 3,641,800
Jul 3, 2023 25.52 26.05 25.33 25.86 25.86 804,200
Jun 30, 2023 25.86 26.00 25.36 25.70 25.70 1,144,000
Jun 29, 2023 26.28 26.67 25.58 26.13 26.13 1,246,200
Jun 28, 2023 27.31 27.82 26.08 26.47 26.47 1,324,400
Jun 27, 2023 26.66 27.60 26.42 27.45 27.45 1,386,900
Jun 26, 2023 26.89 26.92 26.05 26.37 26.37 1,125,600
Jun 23, 2023 27.78 27.81 26.58 26.62 26.62 2,049,800
Jun 22, 2023 26.11 26.83 25.81 26.59 26.59 2,285,800
Jun 21, 2023 25.76 25.82 24.74 24.78 24.78 2,113,100
Jun 20, 2023 25.75 26.63 25.60 25.66 25.66 1,394,500
Jun 16, 2023 25.99 26.11 25.17 25.33 25.33 1,958,500
Jun 15, 2023 27.07 27.12 25.74 26.01 26.01 2,087,100
Jun 14, 2023 26.48 27.91 26.31 27.37 27.37 2,630,200
Jun 13, 2023 27.28 27.34 26.73 27.17 27.17 1,880,500
Jun 12, 2023 28.34 29.18 28.20 28.93 28.93 2,248,000
Jun 9, 2023 26.18 26.92 25.78 26.75 26.75 1,686,300
Jun 8, 2023 25.31 27.60 25.28 26.37 26.37 2,669,600
Jun 7, 2023 25.68 25.87 25.08 25.43 25.43 1,132,600
Jun 6, 2023 26.72 26.77 25.70 26.18 26.18 1,265,200
Jun 5, 2023 24.94 26.00 24.90 25.98 25.98 1,263,500
Jun 2, 2023 25.90 26.39 25.64 25.85 25.85 1,009,400
Jun 1, 2023 28.81 28.85 26.44 27.14 27.14 1,609,700
May 31, 2023 28.10 28.94 27.58 28.93 28.93 1,459,000
May 30, 2023 27.00 27.87 26.93 27.41 27.41 1,132,000
May 26, 2023 25.51 25.87 25.41 25.51 25.51 984,200
May 25, 2023 25.83 26.77 25.68 26.11 26.11 1,654,600
May 24, 2023 24.85 25.55 24.50 24.97 24.97 1,447,000
May 23, 2023 25.80 25.90 25.19 25.59 25.59 908,400
May 22, 2023 26.56 26.78 26.04 26.34 26.34 643,400
May 19, 2023 25.69 26.81 25.66 26.32 26.32 939,100
May 18, 2023 25.94 26.51 25.89 26.14 26.14 1,095,000
May 17, 2023 26.36 27.00 25.43 25.69 25.69 1,770,300
May 16, 2023 27.06 27.59 26.68 27.49 27.49 966,000
May 15, 2023 27.37 27.67 26.74 27.14 27.14 969,900
May 12, 2023 26.95 28.04 26.72 27.98 27.98 1,551,000
May 11, 2023 26.88 27.41 26.67 26.90 26.90 1,039,400
May 10, 2023 25.76 26.60 25.76 25.97 25.97 1,455,900
May 9, 2023 26.48 27.06 25.48 25.67 25.67 1,406,800
May 8, 2023 25.86 26.44 25.77 26.18 26.18 1,238,400
May 5, 2023 27.55 27.62 26.97 27.21 27.21 1,390,300
May 4, 2023 29.40 30.02 28.50 29.31 29.31 3,097,100
May 3, 2023 28.75 29.58 28.69 29.50 29.50 1,866,500
May 2, 2023 25.69 27.41 25.69 27.34 27.34 2,749,900
May 1, 2023 25.02 25.52 24.63 24.93 24.93 1,045,400
Apr 28, 2023 25.55 25.72 24.18 24.22 24.22 1,789,000
Apr 27, 2023 25.42 25.90 25.14 25.48 25.48 1,000,000
Apr 26, 2023 24.55 25.87 24.15 25.78 25.78 1,675,400
Apr 25, 2023 23.62 24.46 23.62 24.26 24.26 1,197,200
Apr 24, 2023 23.79 23.89 22.92 23.11 23.11 1,871,800
Apr 21, 2023 23.69 24.13 23.62 23.73 23.73 808,000
Apr 20, 2023 24.12 24.37 23.87 24.34 24.34 1,649,700

Related Tickers