Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ProShares UltraShort Bloomberg Crude Oil (SCO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
9.92-0.21 (-2.07%)
At close: 04:00PM EST
9.83 -0.09 (-0.91%)
After hours: 07:58PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20229.919.999.659.929.924,606,400
Jan 25, 202210.4610.5010.0710.1310.132,629,100
Jan 24, 202210.4910.8510.3910.4110.415,396,100
Jan 21, 202210.1910.4310.0610.2010.203,566,500
Jan 20, 202210.0910.279.7910.2510.254,160,100
Jan 19, 202210.0710.169.8810.1510.153,495,900
Jan 18, 202210.3410.4310.1310.1710.173,575,600
Jan 14, 202210.8110.8210.5110.5210.523,360,800
Jan 13, 202210.8511.1410.8111.1211.122,658,200
Jan 12, 202211.0911.0910.8010.9010.903,507,700
Jan 11, 202211.6511.8111.1211.1611.164,390,600
Jan 10, 202211.7912.1011.7011.9611.962,039,600
Jan 07, 202211.6711.8811.6111.7711.771,674,400
Jan 06, 202211.6111.8011.5311.6911.692,514,900
Jan 05, 202211.9212.2611.8112.2512.252,505,200
Jan 04, 202212.2612.3011.9712.1612.161,719,400
Jan 03, 202212.9012.9312.3612.4712.471,684,500
Dec 31, 202112.5312.9012.3912.7512.751,619,300
Dec 30, 202112.3212.4712.1712.4512.451,562,900
Dec 29, 202112.7112.7812.2012.4412.441,544,700
Dec 28, 202112.5712.7012.4412.6612.661,363,800
Dec 27, 202113.4913.5712.6512.7312.732,375,000
Dec 23, 202113.7313.8113.3613.4113.413,429,900
Dec 22, 202114.3014.3813.7313.7513.751,702,700
Dec 21, 202114.5814.7514.1714.1814.181,752,300
Dec 20, 202115.6216.2115.1015.1615.162,140,300
Dec 17, 202114.3814.8914.3414.7014.701,319,400
Dec 16, 202114.2114.3813.7814.1014.101,370,200
Dec 15, 202114.7114.9214.1614.1814.181,845,200
Dec 14, 202114.6014.8514.3714.5614.561,491,300
Dec 13, 202114.2014.3513.8914.2414.241,610,600
Dec 10, 202114.1114.3213.9313.9613.961,408,100
Dec 09, 202114.0114.5013.9414.4814.481,699,700
Dec 08, 202114.1514.1513.6913.7813.781,691,000
Dec 07, 202114.4414.4413.7514.2114.212,058,800
Dec 06, 202115.8416.0014.7614.8814.882,001,200
Dec 03, 202115.4516.8015.3316.4916.493,814,100
Dec 02, 202117.6017.8616.2116.4016.403,315,400
Dec 01, 202115.9417.3915.6217.2717.272,796,000
Nov 30, 202116.2617.5816.0216.7316.736,159,200
Nov 29, 202114.3115.7314.2115.4315.433,385,800
Nov 26, 202114.6816.3914.6815.9715.976,879,700
Nov 24, 202113.1613.1712.9013.1213.121,722,100
Nov 23, 202113.3813.3812.9412.9812.983,054,200
Nov 22, 202114.1214.1513.6613.8713.872,595,700
Nov 19, 202113.7214.3313.6914.2514.252,174,400
Nov 18, 202113.5213.7713.3513.4313.431,931,000
Nov 17, 202113.3613.9813.3413.7113.711,777,300
Nov 16, 202113.2813.4513.1013.2013.20980,600
Nov 15, 202113.5913.6813.2613.3013.302,627,500
Nov 12, 202113.3913.4813.1913.3313.331,871,500
Nov 11, 202113.1213.3912.9513.2113.211,214,500
Nov 10, 202112.6013.3412.5013.1813.182,400,200
Nov 09, 202112.7912.8912.5312.5512.552,681,400
Nov 08, 202113.0413.0512.7912.8112.811,631,300
Nov 05, 202113.4713.6912.9813.0713.071,964,700
Nov 04, 202112.8914.0312.8413.8813.884,266,600
Nov 03, 202113.4313.8713.2813.8013.802,339,400
Nov 02, 202113.0213.0912.8212.8912.89773,500
Nov 01, 202112.7712.9412.7212.9112.91909,100
Oct 29, 202113.1513.3212.9413.0813.081,531,500
Oct 28, 202113.1313.3312.9012.9112.911,534,200
Oct 27, 202112.8113.1012.6113.1013.102,097,900
Oct 26, 202112.6212.6812.4312.5012.501,812,500
Oct 25, 202112.5612.7412.4412.7112.711,949,500
Oct 22, 202112.7913.0312.6912.6912.691,338,500
Oct 21, 202112.7613.2612.6712.8812.882,159,100
Oct 20, 202113.0013.0512.4912.5112.512,822,000
Oct 19, 202113.0313.1112.6312.8212.821,845,300
Oct 18, 202112.6613.0812.5912.9912.991,749,200
Oct 15, 202112.8212.9912.7412.9012.901,321,300
Oct 14, 202113.0413.2912.9612.9812.981,874,900
Oct 13, 202113.5013.6213.1313.2513.251,487,200
Oct 12, 202113.2413.4613.0613.2913.291,990,800
Oct 11, 202113.2213.3213.0813.3113.312,650,600
Oct 08, 202113.4913.8313.3513.6713.671,307,300
Oct 07, 202114.3014.4513.6613.6713.672,048,900
Oct 06, 202113.9514.3313.9414.2514.251,728,400
Oct 05, 202113.7413.7813.5113.5413.541,560,500
Oct 04, 202114.3114.3113.8014.0914.092,157,800
Oct 01, 202115.1015.2314.6614.7614.761,248,500
Sep 30, 202115.5915.7914.7515.1815.182,623,800
Sep 29, 202115.1915.3514.8615.2715.271,203,100
Sep 28, 202114.6715.3614.6515.2615.261,667,100
Sep 27, 202115.0815.1514.9115.0115.011,373,200
Sep 24, 202115.9615.9715.5715.6615.66983,600
Sep 23, 202116.2816.3115.8515.9015.901,268,700
Sep 22, 202116.6016.7116.3116.4316.431,455,000
Sep 21, 202116.9917.5516.9517.0117.01846,700
Sep 20, 202117.0717.5116.9217.0217.021,095,300
Sep 17, 202116.6216.8416.4916.6116.61870,700
Sep 16, 202116.4416.7516.2416.3316.331,216,700
Sep 15, 202116.4416.4516.0516.3516.351,902,100
Sep 14, 202116.8117.2816.7917.1117.11882,000
Sep 13, 202117.0217.1916.8416.9716.971,232,000
Sep 10, 202117.2917.5317.2617.3817.381,379,400
Sep 09, 202118.1518.4017.4718.2018.201,990,700
Sep 08, 202117.4217.7817.3917.6217.62954,100
Sep 07, 202117.9818.1217.7117.9617.961,197,900
Sep 03, 202117.3717.5917.1817.5117.511,173,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement