ProShares UltraShort Bloomberg Crude Oil (SCO)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 3.19426336375 | 15.34 | 15.75 | 15.1582 | 1307402 | 15.47502027 | SP |
| 4 | -0.32 | -1.98142414861 | 16.15 | 16.175 | 14.6 | 1531740 | 15.4002854 | SP |
| 12 | -0.35 | -2.16316440049 | 16.18 | 18.82 | 14.6 | 1781364 | 16.4038211 | SP |
| 26 | -4.27 | -21.2437810945 | 20.1 | 21.16 | 14.44 | 2042480 | 16.95417448 | SP |
| 52 | -7.49 | -32.1183533448 | 23.32 | 23.51 | 14.44 | 2314925 | 17.98278466 | SP |
| 156 | -2.38 | -13.0697419001 | 18.21 | 32.42 | 4.42 | 3585659 | 15.15449812 | SP |
| 260 | -0.15 | -0.938673341677 | 15.98 | 67.35 | 4.42 | 3517970 | 16.63318327 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 15.58 | 0.05 | 0.32 | 15.51 | 15.74 | 15.5 | 1004391 |
| 1720823400 | 15.53 | 0.17 | 1.11 | 15.3 | 15.5506 | 15.29 | 1553736 |
| 1720737000 | 15.36 | -0.03 | -0.19 | 15.58 | 15.65 | 15.335 | 1110220 |
| 1720650600 | 15.39 | -0.13 | -0.84 | 15.65 | 15.75 | 15.29 | 1478450 |
| 1720564200 | 15.52 | 0.31 | 2.04 | 15.34 | 15.591 | 15.1582 | 1390211 |
| 1720477800 | 15.21 | 0.27 | 1.81 | 15.2 | 15.255 | 15.0639 | 1228470 |
| 1720218600 | 14.94 | 0.01 | 0.07 | 14.76 | 15.01 | 14.6 | 1331850 |
| 1720040640 | 14.93 | -0.1 | -0.67 | 15.03 | 15.17 | 14.85 | 879960 |
| 1719959400 | 15.03 | 0.05 | 0.33 | 14.86 | 15.12 | 14.855 | 2236676 |
| 1719873000 | 14.98 | -0.45 | -2.92 | 15.34 | 15.475 | 14.94 | 2606792 |
| 1719613800 | 15.43 | 0 | 0.00 | 15.43 | 15.43 | 15.43 | 0 |
| 1719527400 | 15.43 | -0.29 | -1.84 | 15.43 | 15.64 | 15.36 | 2207721 |
| 1719441000 | 15.72 | 0.01 | 0.06 | 15.65 | 15.88 | 15.435 | 1696960 |
| 1719354600 | 15.71 | 0.24 | 1.55 | 15.54 | 15.7598 | 15.415 | 1164065 |
| 1719268200 | 15.47 | -0.37 | -2.34 | 15.85 | 15.85 | 15.45 | 1135252 |
| 1719009000 | 15.84 | 0.22 | 1.41 | 15.63 | 15.96 | 15.49 | 1117503 |
| 1718922600 | 15.62 | -0.19 | -1.20 | 15.58 | 15.71 | 15.499 | 2316320 |
| 1718749800 | 15.81 | -0.34 | -2.11 | 16.149999 | 16.175 | 15.7497 | 1580999 |
| 1718663400 | 16.149999 | -0.5 | -3.00 | 16.469999 | 16.5 | 16.1001 | 1885008 |
| 1718404200 | 16.649999 | 0.04 | 0.24 | 16.309999 | 16.665 | 16.25 | 1321635 |
| 1718317800 | 16.61 | -0.01 | -0.06 | 16.39 | 16.649999 | 16.335 | 1142022 |
| 1718231400 | 16.62 | -0.17 | -1.01 | 16.26 | 16.739999 | 16.2222 | 1734726 |
| 1718145000 | 16.79 | -0.06 | -0.36 | 16.87 | 17.03 | 16.59 | 1094945 |
| 1718058600 | 16.85 | -0.97 | -5.44 | 17.5 | 17.59 | 16.83 | 1733310 |
| 1717799400 | 17.82 | 0.07 | 0.39 | 17.67 | 17.8599 | 17.5 | 1384887 |
| 1717713000 | 17.75 | -0.63 | -3.43 | 18.26 | 18.32 | 17.6749 | 1792318 |
| 1717626600 | 18.38 | -0.24 | -1.29 | 18.53 | 18.792 | 18.3598 | 1734408 |
| 1717540200 | 18.62 | 0.49 | 2.70 | 18.58 | 18.82 | 18.4301 | 1837450 |
| 1717453800 | 18.13 | 1.16 | 6.84 | 17.22 | 18.15 | 17.22 | 3226436 |
| 1717194600 | 16.97 | 0.19 | 1.13 | 16.68 | 17.2 | 16.61 | 1575985 |
| 1717108200 | 16.78 | 0.37 | 2.25 | 16.59 | 16.8604 | 16.316199 | 2336878 |
| 1717021800 | 16.41 | 0.38 | 2.37 | 16.059999 | 16.425 | 16.0499 | 1305494 |
| 1716935400 | 16.03 | -0.99 | -5.82 | 16.39 | 16.4499 | 16.0168 | 1891262 |
| 1716589800 | 17.02 | -0.29 | -1.68 | 17.21 | 17.25 | 16.929 | 1078323 |
| 1716503400 | 17.31 | 0.2 | 1.17 | 16.67 | 17.47 | 16.62 | 2357974 |
| 1716417000 | 17.11 | 0.56 | 3.38 | 16.9 | 17.14 | 16.719999 | 2443270 |
| 1716330600 | 16.55 | 0.22 | 1.35 | 16.579999 | 16.739999 | 16.36 | 1974716 |
| 1716244200 | 16.329999 | 0.01 | 0.06 | 16.45 | 16.54 | 16.09 | 1818819 |
| 1715985000 | 16.32 | -0.27 | -1.63 | 16.55 | 16.6 | 16.2701 | 1331409 |
| 1715898600 | 16.59 | -0.23 | -1.37 | 16.559999 | 16.77 | 16.4999 | 1326305 |
| 1715812200 | 16.82 | -0.17 | -1.00 | 17.23 | 17.5 | 16.8023 | 2199383 |
| 1715725800 | 16.99 | 0.32 | 1.92 | 17.01 | 17.16 | 16.82 | 1686900 |
| 1715639400 | 16.67 | -0.28 | -1.65 | 16.81 | 16.88 | 16.559999 | 1152345 |
| 1715380200 | 16.95 | 0.41 | 2.48 | 16.52 | 16.995 | 16.46 | 1502005 |
| 1715293800 | 16.54 | -0.15 | -0.90 | 16.739999 | 16.8 | 16.52 | 1165353 |
| 1715207400 | 16.69 | -0.09 | -0.54 | 17.08 | 17.1697 | 16.64 | 1969986 |
| 1715121000 | 16.78 | 0.04 | 0.24 | 16.88 | 17.07 | 16.55 | 3048495 |
| 1715034600 | 16.739999 | -0.21 | -1.24 | 16.81 | 17.02 | 16.62 | 3480530 |
| 1714775400 | 16.95 | 0.15 | 0.89 | 16.77 | 17 | 16.6998 | 2313466 |
| 1714689000 | 16.8 | -0.1 | -0.59 | 16.81 | 17.04 | 16.61 | 2736816 |
| 1714602600 | 16.9 | 0.89 | 5.56 | 16.32 | 16.96 | 16.04 | 2880056 |
| 1714516200 | 16.01 | 0.36 | 2.30 | 15.8 | 16.225 | 15.73 | 2126647 |
| 1714429800 | 15.65 | 0.26 | 1.69 | 15.41 | 15.695 | 15.33 | 1704071 |
| 1714170600 | 15.39 | -0.02 | -0.13 | 15.23 | 15.5224 | 15.21 | 1684873 |
| 1714084200 | 15.41 | -0.21 | -1.34 | 15.72 | 15.97 | 15.41 | 1677478 |
| 1713997800 | 15.62 | 0.01 | 0.06 | 15.69 | 15.83 | 15.51 | 1972891 |
| 1713911400 | 15.61 | -0.35 | -2.19 | 16.18 | 16.204999 | 15.58 | 2087910 |
| 1713825000 | 15.96 | 0.03 | 0.19 | 16.3 | 16.41 | 15.945 | 1618722 |
| 1713565800 | 15.93 | 0.09 | 0.57 | 15.9 | 15.9529 | 15.67 | 2332679 |
| 1713479400 | 15.84 | 0.14 | 0.89 | 15.69 | 15.975 | 15.58 | 1905585 |
| 1713393000 | 15.7 | 0.71 | 4.74 | 15.27 | 15.7969 | 15.08 | 3075305 |
| 1713306600 | 14.99 | 0.05 | 0.33 | 15.01 | 15.125 | 14.8726 | 1492415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
