Proshares Trust - ProShares UltraPro Short Communication Services Select Sector (SCOM)
BATS: SCOM · Real-Time Price · USD
24.88
0.00 (0.00%)
At close: Mar 27, 2020
SCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2020 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | 14 |
| Mar 26, 2020 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -16.75% | 1 |
| Mar 25, 2020 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 3.95% | - |
| Mar 24, 2020 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -18.99% | 421 |
| Mar 23, 2020 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 92 |
| Mar 20, 2020 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 11.42% | 5 |
| Mar 19, 2020 | 34.02 | 34.02 | 31.86 | 31.86 | 31.86 | -7.63% | 410 |
| Mar 18, 2020 | 34.24 | 38.17 | 34.24 | 34.49 | 34.49 | -0.73% | 795 |
| Mar 17, 2020 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | 76 |
| Mar 16, 2020 | 31.98 | 34.75 | 31.98 | 34.75 | 34.75 | 33.90% | 2,387 |
| Mar 13, 2020 | 32.72 | 33.97 | 25.95 | 25.95 | 25.95 | -24.82% | 3,711 |
| Mar 12, 2020 | 32.49 | 34.52 | 32.45 | 34.52 | 34.52 | 26.58% | 1,014 |
| Mar 11, 2020 | 26.15 | 27.27 | 26.15 | 27.27 | 27.27 | 12.04% | 5,664 |
| Mar 10, 2020 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -13.80% | 185 |
| Mar 9, 2020 | 26.55 | 28.24 | 26.55 | 28.24 | 28.24 | 18.89% | 106 |
| Mar 6, 2020 | 25.00 | 25.27 | 23.75 | 23.75 | 23.75 | 4.53% | 2,956 |
| Mar 5, 2020 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 10.82% | 2 |
| Mar 4, 2020 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -10.51% | 177 |
| Mar 3, 2020 | 21.04 | 22.94 | 20.53 | 22.91 | 22.91 | 8.83% | 25,427 |
| Mar 2, 2020 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -11.51% | 114 |
| Feb 28, 2020 | 24.87 | 25.40 | 23.51 | 23.79 | 23.79 | 2.71% | 23,800 |
| Feb 27, 2020 | 22.59 | 23.16 | 22.59 | 23.16 | 23.16 | 11.00% | 118 |
| Feb 26, 2020 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.25% | 40 |
| Feb 25, 2020 | 19.04 | 20.81 | 19.04 | 20.81 | 20.81 | 8.13% | 237 |
| Feb 24, 2020 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 9.91% | 183 |
| Feb 21, 2020 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 4.69% | 1 |
| Feb 20, 2020 | 16.96 | 16.96 | 16.73 | 16.73 | 16.73 | 2.97% | 1,152 |
| Feb 19, 2020 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.38% | - |
| Feb 18, 2020 | 16.57 | 16.57 | 16.47 | 16.47 | 16.47 | -1.92% | 100 |
| Feb 14, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Feb 13, 2020 | 16.76 | 16.90 | 16.76 | 16.90 | 16.90 | 0.09% | 1,001 |
| Feb 12, 2020 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -3.78% | - |
| Feb 11, 2020 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.10% | - |
| Feb 10, 2020 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -1.51% | - |
| Feb 7, 2020 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.25% | 44 |
| Feb 6, 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -4.19% | - |
| Feb 5, 2020 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.26% | 25 |
| Feb 4, 2020 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -2.75% | 27 |
| Feb 3, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.67% | 2 |
| Jan 31, 2020 | 19.76 | 19.83 | 19.76 | 19.83 | 19.83 | 4.70% | 200 |
| Jan 30, 2020 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 3.38% | - |
| Jan 29, 2020 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.62% | - |
| Jan 28, 2020 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -3.65% | 50 |
| Jan 27, 2020 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 4.69% | 400 |
| Jan 24, 2020 | 17.98 | 18.23 | 17.98 | 18.05 | 18.05 | 3.34% | 711 |
| Jan 23, 2020 | 17.52 | 17.52 | 17.47 | 17.47 | 17.47 | 1.51% | 200 |
| Jan 22, 2020 | 17.04 | 17.21 | 17.04 | 17.21 | 17.21 | 0.04% | 100 |
| Jan 21, 2020 | 17.37 | 17.37 | 17.20 | 17.20 | 17.20 | 0.30% | 100 |
| Jan 17, 2020 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -2.57% | 100 |
| Jan 16, 2020 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.25% | - |