ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
17.36
+0.11 (0.64%)
Jul 3, 2025, 1:00 PM - Market closed
SCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 17.46 | 17.57 | 17.25 | 17.36 | 17.36 | 0.64% | 1,729,660 |
| Jul 2, 2025 | 17.65 | 17.94 | 17.10 | 17.25 | 17.25 | -2.82% | 2,625,572 |
| Jul 1, 2025 | 17.97 | 18.10 | 17.75 | 17.75 | 17.75 | -1.72% | 1,717,653 |
| Jun 30, 2025 | 17.98 | 18.25 | 17.91 | 18.06 | 18.06 | -0.44% | 1,205,696 |
| Jun 27, 2025 | 17.85 | 18.32 | 17.75 | 18.14 | 18.14 | 1.28% | 2,690,145 |
| Jun 26, 2025 | 17.94 | 18.11 | 17.53 | 17.91 | 17.91 | -1.05% | 2,488,766 |
| Jun 25, 2025 | 18.09 | 18.25 | 17.69 | 18.10 | 18.10 | 1.29% | 3,839,818 |
| Jun 24, 2025 | 17.63 | 18.21 | 17.50 | 17.87 | 17.87 | 7.78% | 7,593,030 |
| Jun 23, 2025 | 14.73 | 16.60 | 14.57 | 16.58 | 16.58 | 11.50% | 17,430,170 |
| Jun 20, 2025 | 15.09 | 15.16 | 14.79 | 14.87 | 14.87 | -1.46% | 5,083,440 |
| Jun 18, 2025 | 14.86 | 15.68 | 14.76 | 15.09 | 15.09 | 0.07% | 8,326,549 |
| Jun 17, 2025 | 15.64 | 15.72 | 14.89 | 15.08 | 15.08 | -6.34% | 9,181,050 |
| Jun 16, 2025 | 16.12 | 17.00 | 15.93 | 16.10 | 16.10 | 1.00% | 7,459,790 |
| Jun 13, 2025 | 15.73 | 16.40 | 15.63 | 15.94 | 15.94 | -8.65% | 11,728,310 |
| Jun 12, 2025 | 17.81 | 17.92 | 17.36 | 17.45 | 17.45 | -0.63% | 2,289,494 |
| Jun 11, 2025 | 18.28 | 18.35 | 17.30 | 17.56 | 17.56 | -6.65% | 4,598,126 |
| Jun 10, 2025 | 18.55 | 18.93 | 18.21 | 18.81 | 18.81 | 0.86% | 1,271,181 |
| Jun 9, 2025 | 18.77 | 18.91 | 18.55 | 18.65 | 18.65 | -1.06% | 804,921 |
| Jun 6, 2025 | 19.23 | 19.23 | 18.75 | 18.85 | 18.85 | -2.84% | 1,755,380 |
| Jun 5, 2025 | 19.18 | 19.44 | 19.08 | 19.40 | 19.40 | -1.37% | 1,425,494 |
| Jun 4, 2025 | 19.33 | 19.99 | 19.12 | 19.67 | 19.67 | 1.76% | 2,275,332 |
| Jun 3, 2025 | 19.59 | 19.69 | 19.12 | 19.33 | 19.33 | -1.58% | 1,853,579 |
| Jun 2, 2025 | 19.51 | 20.11 | 19.46 | 19.64 | 19.64 | -5.98% | 2,325,225 |
| May 30, 2025 | 20.82 | 21.47 | 20.81 | 20.89 | 20.89 | 1.41% | 1,654,662 |
| May 29, 2025 | 20.34 | 20.76 | 20.34 | 20.60 | 20.60 | 2.28% | 1,291,453 |
| May 28, 2025 | 19.83 | 20.17 | 19.50 | 20.14 | 20.14 | -0.98% | 2,054,222 |
| May 27, 2025 | 20.37 | 20.78 | 20.30 | 20.34 | 20.34 | 1.75% | 862,205 |
| May 23, 2025 | 20.62 | 20.62 | 19.93 | 19.99 | 19.99 | -2.06% | 1,893,449 |
| May 22, 2025 | 20.49 | 20.60 | 20.18 | 20.41 | 20.41 | 1.59% | 936,899 |
| May 21, 2025 | 19.38 | 20.11 | 19.38 | 20.09 | 20.09 | 2.50% | 1,774,317 |
| May 20, 2025 | 19.81 | 20.07 | 19.55 | 19.60 | 19.60 | -1.06% | 1,358,957 |
| May 19, 2025 | 19.94 | 20.08 | 19.54 | 19.81 | 19.81 | -0.30% | 2,092,773 |
| May 16, 2025 | 19.96 | 20.15 | 19.65 | 19.87 | 19.87 | -0.70% | 1,227,826 |
| May 15, 2025 | 20.06 | 20.33 | 19.90 | 20.01 | 20.01 | 2.83% | 1,545,542 |
| May 14, 2025 | 19.14 | 19.47 | 19.03 | 19.46 | 19.46 | 2.21% | 1,012,902 |
| May 13, 2025 | 19.53 | 19.57 | 18.85 | 19.04 | 19.04 | -4.66% | 1,708,015 |
| May 12, 2025 | 19.29 | 20.04 | 19.20 | 19.97 | 19.97 | -3.15% | 1,151,770 |
| May 9, 2025 | 20.89 | 20.93 | 20.53 | 20.62 | 20.62 | -2.14% | 800,505 |
| May 8, 2025 | 21.68 | 21.68 | 20.96 | 21.07 | 21.07 | -5.26% | 1,645,779 |
| May 7, 2025 | 21.70 | 22.39 | 21.61 | 22.24 | 22.24 | 3.25% | 1,626,090 |
| May 6, 2025 | 21.55 | 21.66 | 21.11 | 21.54 | 21.54 | -6.31% | 1,726,562 |
| May 5, 2025 | 22.74 | 23.33 | 22.62 | 22.99 | 22.99 | 4.17% | 966,240 |
| May 2, 2025 | 21.95 | 22.77 | 21.82 | 22.07 | 22.07 | 0.32% | 1,200,223 |
| May 1, 2025 | 22.60 | 22.85 | 21.72 | 22.00 | 22.00 | -2.74% | 2,068,582 |
| Apr 30, 2025 | 21.50 | 22.70 | 21.41 | 22.62 | 22.62 | 6.90% | 2,714,787 |
| Apr 29, 2025 | 20.75 | 21.18 | 20.69 | 21.16 | 21.16 | 4.24% | 1,179,556 |
| Apr 28, 2025 | 19.82 | 20.56 | 19.72 | 20.30 | 20.30 | 3.05% | 758,250 |
| Apr 25, 2025 | 20.14 | 20.19 | 19.64 | 19.70 | 19.70 | -1.50% | 1,170,705 |
| Apr 24, 2025 | 20.00 | 20.40 | 19.85 | 20.00 | 20.00 | -1.43% | 1,733,990 |
| Apr 23, 2025 | 19.98 | 20.76 | 19.56 | 20.29 | 20.29 | 2.79% | 1,310,724 |