Chronicle Journal: Finance

Ultrashort Consumer Services Proshares (NY: SCC )

14.35 USD +0.47 (+3.42%)
Official Closing Price Updated: 6:30 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 14.35 14.35 14.35 14.35 79 +0.47(+3.42%)
Oct 16, 2020 13.88 13.88 13.88 13.88 200 +0.16(+1.19%)
Oct 15, 2020 13.95 13.95 13.72 13.72 407 +0.03(+0.25%)
Oct 14, 2020 13.21 13.68 13.21 13.68 526 +0.37(+2.79%)
Oct 13, 2020 13.31 13.31 13.31 13.31 20 -0.14(-1.03%)
Oct 12, 2020 13.34 13.45 13.24 13.45 1,008 -0.50(-3.57%)
Oct 09, 2020 14.01 14.01 13.95 13.95 400 -0.31(-2.18%)
Oct 08, 2020 14.27 14.27 14.26 14.26 768 -0.17(-1.18%)
Oct 07, 2020 14.43 14.43 14.43 14.43 30 -0.66(-4.36%)
Oct 06, 2020 14.52 15.09 14.52 15.09 1,980 +0.60(+4.15%)
Oct 05, 2020 14.74 14.74 14.49 14.49 665 -0.46(-3.08%)
Oct 02, 2020 14.95 14.95 14.95 14.95 900 +0.37(+2.53%)
Oct 01, 2020 14.58 14.58 14.58 14.58 613 -0.45(-2.98%)
Sep 30, 2020 14.87 15.02 14.87 15.02 1,113 -0.21(-1.38%)
Sep 29, 2020 14.66 15.30 14.66 15.24 4,151 +0.15(+1.00%)
Sep 28, 2020 15.08 15.08 15.08 15.08 58 -0.61(-3.89%)
Sep 25, 2020 15.69 15.69 15.69 15.69 100 -0.51(-3.15%)
Sep 24, 2020 16.23 16.23 16.08 16.20 984 -0.05(-0.29%)
Sep 23, 2020 16.15 16.29 16.15 16.25 799 +0.82(+5.31%)
Sep 22, 2020 15.43 15.43 15.43 15.43 80 -0.83(-5.10%)
Sep 21, 2020 16.77 16.77 16.26 16.26 789 +0.32(+1.98%)
Sep 18, 2020 16.15 16.15 15.95 15.95 100 +0.36(+2.29%)
Sep 17, 2020 15.59 15.59 15.59 15.59 193 +0.52(+3.44%)
Sep 16, 2020 14.79 15.07 14.79 15.07 800 +0.12(+0.83%)
Sep 15, 2020 14.95 14.95 14.95 14.95 78 -0.36(-2.34%)
Sep 14, 2020 15.30 15.30 15.30 15.30 1,006 -0.21(-1.36%)
Sep 11, 2020 15.52 15.52 15.41 15.51 1,700 +0.26(+1.70%)
Sep 10, 2020 15.26 15.26 15.26 15.26 410 +0.47(+3.19%)
Sep 09, 2020 14.85 14.85 14.73 14.78 917 -0.60(-3.93%)
Sep 08, 2020 15.35 15.39 15.08 15.39 1,608 +0.63(+4.24%)
Sep 04, 2020 15.51 15.51 14.63 14.76 8,500 +0.37(+2.58%)
Sep 03, 2020 13.95 14.39 13.90 14.39 2,261 +0.86(+6.35%)
Sep 02, 2020 13.75 13.75 13.53 13.53 2,547 -0.33(-2.36%)
Sep 01, 2020 13.87 13.87 13.86 13.86 1,101 -0.32(-2.27%)
Aug 31, 2020 14.23 14.28 14.10 14.18 4,324 -0.05(-0.39%)
Aug 28, 2020 14.31 14.31 14.22 14.24 3,500 -0.19(-1.29%)
Aug 27, 2020 14.28 14.42 14.28 14.42 1,868 +0.05(+0.34%)
Aug 26, 2020 14.90 14.91 14.37 14.37 1,057 -0.54(-3.63%)
Aug 25, 2020 15.01 15.01 14.92 14.92 1,624 -0.14(-0.95%)
Aug 24, 2020 15.05 15.15 15.02 15.06 3,946 -0.33(-2.16%)
Aug 21, 2020 15.36 15.39 15.36 15.39 1,800 -0.03(-0.19%)
Aug 20, 2020 15.55 15.55 15.42 15.42 498 -0.04(-0.27%)
Aug 19, 2020 15.27 15.46 15.27 15.46 566 +0.22(+1.45%)
Aug 18, 2020 15.87 15.87 15.11 15.24 4,960 +7.45(+95.66%)
Aug 17, 2020 7.910 7.910 7.789 7.789 5,198 -0.13(-1.58%)
Aug 14, 2020 7.900 7.955 7.885 7.914 4,100 +0.00(+0.06%)
Aug 13, 2020 7.920 7.920 7.820 7.909 3,576 -0.03(-0.35%)
Aug 12, 2020 7.914 7.960 7.914 7.937 9,332 -0.19(-2.30%)
Aug 11, 2020 7.980 8.123 7.851 8.123 2,854 +0.15(+1.84%)
Aug 10, 2020 7.820 8.011 7.820 7.977 2,500 -0.09(-1.11%)
Aug 07, 2020 8.000 8.220 7.920 8.066 30,200 +0.04(+0.49%)
Aug 06, 2020 8.108 8.108 8.027 8.027 6,137 -0.14(-1.74%)
Aug 05, 2020 8.240 8.240 8.169 8.169 1,290 -0.21(-2.46%)
Aug 04, 2020 8.490 8.490 8.350 8.375 3,042 -0.15(-1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.