NYSEARCA:SCO
ProShares UltraShort Bloomberg Crude Oil ETF Price (Quote)
$16.95
+0.150 (+0.89%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 SCO stock ended at $16.95. This is 0.89% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.77% from a day low at $16.70 to a day high of $17.00. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $16.77 | $17.00 | $16.70 | $16.95 | 2 300 136 |
| May 02, 2024 | $16.81 | $17.04 | $16.61 | $16.80 | 2 759 561 |
| May 01, 2024 | $16.32 | $16.96 | $16.04 | $16.90 | 2 869 759 |
| Apr 30, 2024 | $15.80 | $16.23 | $15.74 | $16.01 | 2 122 663 |
| Apr 29, 2024 | $15.41 | $15.70 | $15.33 | $15.65 | 1 703 674 |
| Apr 26, 2024 | $15.23 | $15.52 | $15.21 | $15.39 | 1 683 580 |
| Apr 25, 2024 | $15.72 | $15.97 | $15.41 | $15.41 | 1 646 209 |
| Apr 24, 2024 | $15.69 | $15.83 | $15.51 | $15.62 | 1 960 538 |
| Apr 23, 2024 | $16.18 | $16.20 | $15.58 | $15.61 | 2 077 680 |
| Apr 22, 2024 | $16.30 | $16.41 | $15.95 | $15.96 | 1 605 308 |
| Apr 19, 2024 | $15.90 | $15.95 | $15.68 | $15.93 | 2 329 408 |
| Apr 18, 2024 | $15.69 | $15.98 | $15.59 | $15.84 | 1 873 580 |
| Apr 17, 2024 | $15.27 | $15.80 | $15.08 | $15.70 | 3 072 092 |
| Apr 16, 2024 | $15.01 | $15.13 | $14.87 | $14.99 | 1 493 536 |
| Apr 15, 2024 | $15.15 | $15.42 | $14.93 | $14.94 | 3 203 273 |
| Apr 12, 2024 | $14.55 | $15.08 | $14.45 | $14.98 | 3 915 302 |
| Apr 11, 2024 | $15.02 | $15.26 | $15.00 | $15.02 | 1 257 082 |
| Apr 10, 2024 | $15.14 | $15.43 | $14.93 | $14.95 | 3 777 525 |
| Apr 09, 2024 | $14.97 | $15.36 | $14.91 | $15.23 | 1 371 545 |
| Apr 08, 2024 | $14.88 | $15.30 | $14.81 | $15.00 | 2 093 178 |
| Apr 05, 2024 | $14.83 | $14.97 | $14.66 | $14.97 | 3 040 849 |
| Apr 04, 2024 | $15.26 | $15.45 | $14.78 | $14.96 | 3 257 592 |
| Apr 03, 2024 | $15.29 | $15.31 | $15.15 | $15.24 | 1 903 646 |
| Apr 02, 2024 | $15.56 | $15.78 | $15.45 | $15.47 | 3 464 651 |
| Apr 01, 2024 | $15.95 | $16.05 | $15.70 | $15.85 | 1 813 383 |
