UK markets close in 6 hours 1 minute

ProShares UltraShort Bloomberg Crude Oil (SCO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
15.61-0.35 (-2.19%)
At close: 04:00PM EDT
15.69 +0.08 (+0.51%)
Pre-market: 05:06AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202416.1816.2015.5815.6115.612,080,500
22 Apr 202416.3016.4115.9515.9615.961,622,400
19 Apr 202415.9015.9515.6715.9315.932,332,100
18 Apr 202415.6915.9815.5815.8415.841,908,100
17 Apr 202415.2715.8015.0815.7015.703,090,000
16 Apr 202415.0115.1314.8714.9914.991,501,500
15 Apr 202415.1515.4214.9314.9414.943,211,100
12 Apr 202414.5515.0814.4414.9814.983,918,300
11 Apr 202415.0215.2615.0015.0215.021,268,200
10 Apr 202415.1415.4314.9314.9514.953,784,200
09 Apr 202414.9715.3614.9115.2315.231,394,800
08 Apr 202414.8815.3014.8115.0015.002,108,000
05 Apr 202414.8314.9714.6614.9714.973,044,600
04 Apr 202415.2615.4514.7814.9614.963,280,600
03 Apr 202415.2915.3115.1515.2415.241,914,800
02 Apr 202415.5615.7815.4515.4715.473,506,500
01 Apr 202415.9516.0515.7015.8515.851,828,300
28 Mar 202416.1016.1815.9216.0216.022,046,400
27 Mar 202416.5116.5316.2916.2916.291,077,700
26 Mar 202416.1716.4216.1516.4016.401,581,900
25 Mar 202416.5016.5016.1016.2216.221,667,900
22 Mar 202416.4316.7316.4116.6416.641,157,700
21 Mar 202416.4616.7016.4316.4716.471,977,200
20 Mar 202416.3916.6016.3116.3616.363,635,100
19 Mar 202416.1116.1315.9716.0516.053,756,100
18 Mar 202416.4216.5516.1316.1916.192,237,900
15 Mar 202416.8416.8616.5916.6816.681,595,700
14 Mar 202416.9516.9916.6516.7816.782,112,400
13 Mar 202417.3017.4317.1117.1417.142,808,300
12 Mar 202417.8117.9517.5717.8317.831,435,900
11 Mar 202418.0618.2917.6817.7217.721,465,700
08 Mar 202417.7518.1517.7417.9817.981,887,600
07 Mar 202417.9518.0017.4917.7017.702,609,700
06 Mar 202417.6617.7617.3217.7217.723,061,400
05 Mar 202417.9318.1217.6118.0318.032,347,800
04 Mar 202417.2817.8317.2517.7117.712,300,100
01 Mar 202417.5717.6517.1117.4917.495,678,800
29 Feb 202417.9418.1717.7118.0818.081,749,900
28 Feb 202417.6118.0917.5017.9417.942,578,700
27 Feb 202418.0218.0317.6717.8117.812,228,000
26 Feb 202418.6318.6917.9318.1318.131,792,800
23 Feb 202418.4618.6718.2818.5418.541,862,400
22 Feb 202418.2018.2417.7517.8717.871,924,700
21 Feb 202418.3518.3618.0118.0418.042,054,000
20 Feb 202417.8518.4017.8518.2418.242,113,800
16 Feb 202418.0718.1917.7517.8317.832,493,500
15 Feb 202418.4218.4217.7918.0318.032,338,500
14 Feb 202417.8418.6117.6418.5218.522,480,000
13 Feb 202418.0218.2817.8218.0818.082,225,100
12 Feb 202418.4018.4218.1318.1918.191,442,000
09 Feb 202418.2718.5918.1218.3018.302,824,400
08 Feb 202418.9718.9818.4318.4918.493,583,600
07 Feb 202419.6819.7719.3819.3819.381,377,400
06 Feb 202419.8120.0619.5219.7419.741,715,100
05 Feb 202420.2520.7319.8219.9619.961,308,400
02 Feb 202420.1820.6020.0620.4220.422,336,800
01 Feb 202418.5019.7018.3219.6419.643,412,500
31 Jan 202418.1218.8918.1118.8018.802,010,800
30 Jan 202418.3018.4217.8117.9317.931,845,500
29 Jan 202418.1218.5118.0918.2318.231,499,100
26 Jan 202418.3418.7317.7917.8117.813,319,500
25 Jan 202418.5618.7818.1218.2218.222,630,400
24 Jan 202419.2419.4218.8218.9918.992,103,900
23 Jan 202419.6219.6919.1419.4319.431,497,200
22 Jan 202419.8819.9719.0519.4019.402,222,700
19 Jan 202419.6620.2419.5119.9619.961,757,100
18 Jan 202420.1920.4619.6719.8519.851,621,000
17 Jan 202421.0921.1620.2920.3020.302,126,900
16 Jan 202420.1020.6220.0120.5920.591,601,300
12 Jan 202419.3720.3319.1220.0820.082,975,600
11 Jan 202419.9820.6319.6920.3520.352,534,300
10 Jan 202420.1121.0619.9020.9420.942,057,900
09 Jan 202420.6020.9420.2620.5520.551,319,900
08 Jan 202421.2621.5621.0221.0321.031,858,400
05 Jan 202419.8320.0819.5819.7719.771,801,200
04 Jan 202420.0721.0219.9820.5320.531,671,300
03 Jan 202420.7120.8419.9320.0320.032,066,700
02 Jan 202420.3521.4920.3521.3421.342,288,800
29 Dec 202320.3320.9220.2720.8920.891,837,700
28 Dec 202319.9120.6619.6220.5620.562,349,600
27 Dec 202319.1219.6218.9819.5919.592,191,700
26 Dec 202318.8919.1218.6119.0719.072,684,100
22 Dec 202319.3519.9419.1919.8619.862,802,500
21 Dec 202319.9219.9719.5119.6119.611,689,300
20 Dec 202318.9019.5918.8219.5719.572,752,800
19 Dec 202319.7519.7719.1219.1819.182,952,700
18 Dec 202319.4020.0919.0019.8319.832,447,300
15 Dec 202320.2821.0520.2320.3620.361,787,100
14 Dec 202320.5120.5120.0220.3420.342,437,300
13 Dec 202322.0922.1221.4521.4521.451,676,200
12 Dec 202321.7922.3921.7722.1922.192,300,600
11 Dec 202321.0421.3020.6920.7820.781,539,700
08 Dec 202321.2821.4320.8521.0721.071,610,700
07 Dec 202321.5422.2721.4721.8421.842,078,100
06 Dec 202321.4422.0821.2722.0022.003,401,700
05 Dec 202319.8420.6119.6020.5820.582,575,700
04 Dec 202320.0120.3919.3919.9619.962,494,500
01 Dec 202319.1519.9318.7719.8119.813,556,100
30 Nov 202317.9119.5317.6519.5219.525,970,500
29 Nov 202318.5019.1618.1918.3518.352,829,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...