Canada markets closed

ProShares UltraShort Bloomberg Crude Oil (SCO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.95+0.15 (+0.89%)
At close: 04:00PM EDT
17.00 +0.05 (+0.29%)
After hours: 07:57PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.7717.0016.7016.9516.952,300,136
May 02, 202416.8117.0416.6116.8016.802,773,600
May 01, 202416.3216.9616.0416.9016.902,886,500
Apr 30, 202415.8016.2315.7316.0116.012,129,900
Apr 29, 202415.4115.7015.3315.6515.651,713,200
Apr 26, 202415.2315.5215.2115.3915.391,692,000
Apr 25, 202415.7215.9715.4115.4115.411,683,200
Apr 24, 202415.6915.8315.5115.6215.621,986,400
Apr 23, 202416.1816.2015.5815.6115.612,123,000
Apr 22, 202416.3016.4115.9515.9615.961,622,400
Apr 19, 202415.9015.9515.6715.9315.932,332,100
Apr 18, 202415.6915.9815.5815.8415.841,908,100
Apr 17, 202415.2715.8015.0815.7015.703,090,000
Apr 16, 202415.0115.1314.8714.9914.991,501,500
Apr 15, 202415.1515.4214.9314.9414.943,211,100
Apr 12, 202414.5515.0814.4414.9814.983,918,300
Apr 11, 202415.0215.2615.0015.0215.021,268,200
Apr 10, 202415.1415.4314.9314.9514.953,784,200
Apr 09, 202414.9715.3614.9115.2315.231,394,800
Apr 08, 202414.8815.3014.8115.0015.002,108,000
Apr 05, 202414.8314.9714.6614.9714.973,044,600
Apr 04, 202415.2615.4514.7814.9614.963,280,600
Apr 03, 202415.2915.3115.1515.2415.241,914,800
Apr 02, 202415.5615.7815.4515.4715.473,506,500
Apr 01, 202415.9516.0515.7015.8515.851,828,300
Mar 28, 202416.1016.1815.9216.0216.022,046,400
Mar 27, 202416.5116.5316.2916.2916.291,077,700
Mar 26, 202416.1716.4216.1516.4016.401,581,900
Mar 25, 202416.5016.5016.1016.2216.221,667,900
Mar 22, 202416.4316.7316.4116.6416.641,157,700
Mar 21, 202416.4616.7016.4316.4716.471,977,200
Mar 20, 202416.3916.6016.3116.3616.363,635,100
Mar 19, 202416.1116.1315.9716.0516.053,756,100
Mar 18, 202416.4216.5516.1316.1916.192,237,900
Mar 15, 202416.8416.8616.5916.6816.681,595,700
Mar 14, 202416.9516.9916.6516.7816.782,112,400
Mar 13, 202417.3017.4317.1117.1417.142,808,300
Mar 12, 202417.8117.9517.5717.8317.831,435,900
Mar 11, 202418.0618.2917.6817.7217.721,465,700
Mar 08, 202417.7518.1517.7417.9817.981,887,600
Mar 07, 202417.9518.0017.4917.7017.702,609,700
Mar 06, 202417.6617.7617.3217.7217.723,061,400
Mar 05, 202417.9318.1217.6118.0318.032,347,800
Mar 04, 202417.2817.8317.2517.7117.712,300,100
Mar 01, 202417.5717.6517.1117.4917.495,678,800
Feb 29, 202417.9418.1717.7118.0818.081,749,900
Feb 28, 202417.6118.0917.5017.9417.942,578,700
Feb 27, 202418.0218.0317.6717.8117.812,228,000
Feb 26, 202418.6318.6917.9318.1318.131,792,800
Feb 23, 202418.4618.6718.2818.5418.541,862,400
Feb 22, 202418.2018.2417.7517.8717.871,924,700
Feb 21, 202418.3518.3618.0118.0418.042,054,000
Feb 20, 202417.8518.4017.8518.2418.242,113,800
Feb 16, 202418.0718.1917.7517.8317.832,493,500
Feb 15, 202418.4218.4217.7918.0318.032,338,500
Feb 14, 202417.8418.6117.6418.5218.522,480,000
Feb 13, 202418.0218.2817.8218.0818.082,225,100
Feb 12, 202418.4018.4218.1318.1918.191,442,000
Feb 09, 202418.2718.5918.1218.3018.302,824,400
Feb 08, 202418.9718.9818.4318.4918.493,583,600
Feb 07, 202419.6819.7719.3819.3819.381,377,400
Feb 06, 202419.8120.0619.5219.7419.741,715,100
Feb 05, 202420.2520.7319.8219.9619.961,308,400
Feb 02, 202420.1820.6020.0620.4220.422,336,800
Feb 01, 202418.5019.7018.3219.6419.643,412,500
Jan 31, 202418.1218.8918.1118.8018.802,010,800
Jan 30, 202418.3018.4217.8117.9317.931,845,500
Jan 29, 202418.1218.5118.0918.2318.231,499,100
Jan 26, 202418.3418.7317.7917.8117.813,319,500
Jan 25, 202418.5618.7818.1218.2218.222,630,400
Jan 24, 202419.2419.4218.8218.9918.992,103,900
Jan 23, 202419.6219.6919.1419.4319.431,497,200
Jan 22, 202419.8819.9719.0519.4019.402,222,700
Jan 19, 202419.6620.2419.5119.9619.961,757,100
Jan 18, 202420.1920.4619.6719.8519.851,621,000
Jan 17, 202421.0921.1620.2920.3020.302,126,900
Jan 16, 202420.1020.6220.0120.5920.591,601,300
Jan 12, 202419.3720.3319.1220.0820.082,975,600
Jan 11, 202419.9820.6319.6920.3520.352,534,300
Jan 10, 202420.1121.0619.9020.9420.942,057,900
Jan 09, 202420.6020.9420.2620.5520.551,319,900
Jan 08, 202421.2621.5621.0221.0321.031,858,400
Jan 05, 202419.8320.0819.5819.7719.771,801,200
Jan 04, 202420.0721.0219.9820.5320.531,671,300
Jan 03, 202420.7120.8419.9320.0320.032,066,700
Jan 02, 202420.3521.4920.3521.3421.342,288,800
Dec 29, 202320.3320.9220.2720.8920.891,837,700
Dec 28, 202319.9120.6619.6220.5620.562,349,600
Dec 27, 202319.1219.6218.9819.5919.592,191,700
Dec 26, 202318.8919.1218.6119.0719.072,684,100
Dec 22, 202319.3519.9419.1919.8619.862,802,500
Dec 21, 202319.9219.9719.5119.6119.611,689,300
Dec 20, 202318.9019.5918.8219.5719.572,752,800
Dec 19, 202319.7519.7719.1219.1819.182,952,700
Dec 18, 202319.4020.0919.0019.8319.832,447,300
Dec 15, 202320.2821.0520.2320.3620.361,787,100
Dec 14, 202320.5120.5120.0220.3420.342,437,300
Dec 13, 202322.0922.1221.4521.4521.451,676,200
Dec 12, 202321.7922.3921.7722.1922.192,300,600
Dec 11, 202321.0421.3020.6920.7820.781,539,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...