Skip to main content
ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
16.39
-0.54 (-3.16%)
Jan 2, 2025, 9:44 AM EST - Market open

SCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202417.0217.1216.8216.9216.92-1.51%997,485
Dec 30, 202417.2017.3717.0317.1817.18-2.44%1,626,917
Dec 27, 202417.4817.6617.3717.6117.61-1.45%1,545,446
Dec 26, 202417.4317.9517.3817.8717.871.13%934,924
Dec 24, 202417.6617.7717.5017.6717.67-1.23%646,425
Dec 23, 202417.9818.2917.8917.8917.89-0.11%661,828
Dec 20, 202418.2718.4117.8017.9117.91-1.00%984,310
Dec 19, 202417.5018.1117.4418.0918.091.01%1,059,004
Dec 18, 202417.5217.9117.2317.9117.911.36%1,204,565
Dec 17, 202417.7618.0417.6517.6717.671.14%945,753
Dec 16, 202417.2917.5017.2317.4717.471.28%788,332
Dec 13, 202417.4317.4517.1217.2517.25-1.88%1,472,661
Dec 12, 202417.7818.0817.5017.5817.58-0.17%1,615,353
Dec 11, 202417.8318.0217.5017.6117.61-3.82%1,454,231
Dec 10, 202418.3018.3818.0318.3118.31-0.49%674,786
Dec 9, 202418.3518.4018.0018.4018.40-2.34%843,317
Dec 6, 202418.7819.0218.6518.8418.842.50%992,643
Dec 5, 202418.1718.5018.0718.3818.380.82%800,274
Dec 4, 202417.5318.3717.5218.2318.232.99%1,235,376
Dec 3, 202418.0318.1917.5817.7017.70-4.58%1,289,774
Dec 2, 202418.1618.7318.1118.5518.551.26%658,645
Nov 29, 202418.0418.3617.8518.3218.320.22%844,076
Nov 27, 202418.3018.5817.9918.2818.280.05%683,681
Nov 26, 202417.9018.5417.5218.2718.270.88%1,193,996
Nov 25, 202417.8318.2717.6618.1118.114.92%1,627,474
Nov 22, 202417.7217.7917.1317.2617.26-1.88%1,400,876
Nov 21, 202417.5917.9317.5817.5917.59-2.28%956,297
Nov 20, 202417.6818.1917.6618.0018.000.73%914,537
Nov 19, 202417.7918.2217.6317.8717.87-0.45%1,207,177
Nov 18, 202418.5118.5417.8817.9517.95-6.36%1,470,850
Nov 15, 202418.7019.2618.4719.1719.173.62%1,140,724
Nov 14, 202418.1218.7018.0918.5018.50-1.07%750,584
Nov 13, 202418.8719.2218.3818.7018.700.11%1,432,132
Nov 12, 202418.1418.7118.1118.6818.681.30%631,467
Nov 11, 202418.4218.6618.3318.4418.444.48%1,213,738
Nov 8, 202417.3817.8817.3517.6517.653.34%1,365,509
Nov 7, 202417.4217.5816.8117.0817.08-0.76%2,110,241
Nov 6, 202417.7917.7916.9417.2117.210.12%2,047,407
Nov 5, 202417.0917.4216.9517.1917.19-0.92%1,378,695
Nov 4, 202417.4517.7117.2617.3517.35-5.09%1,572,783
Nov 1, 202417.5618.3117.4918.2818.282.47%795,454
Oct 31, 202418.3718.5617.7517.8417.84-3.88%1,665,424
Oct 30, 202418.9019.0518.4318.5618.56-4.13%962,512
Oct 29, 202419.1519.6619.1019.3619.361.73%659,832
Oct 28, 202419.2619.3218.9619.0319.039.43%1,606,549
Oct 25, 202417.6117.8017.3117.3917.39-2.90%1,109,437
Oct 24, 202417.6718.2717.5017.9117.910.90%959,901
Oct 23, 202417.8118.0217.5817.7517.751.08%848,815
Oct 22, 202417.9618.0217.3017.5617.56-4.25%1,353,508
Oct 21, 202418.2618.5618.0918.3418.34-2.08%970,074
Oct 18, 202418.6119.1118.5118.7318.732.74%1,038,738
Oct 17, 202418.4118.8018.1518.2318.23-0.65%858,712
Oct 16, 202418.3318.6718.2218.3518.351.33%1,098,229
Oct 15, 202418.2318.5318.0318.1118.117.61%1,801,529
Oct 14, 202416.8617.0516.6716.8316.832.75%1,259,001
Oct 11, 202416.5716.6716.2616.3816.380.24%1,274,551
Oct 10, 202416.9317.1016.2416.3416.34-5.33%2,563,110
Oct 9, 202417.5517.7917.1517.2617.262.37%1,656,697
Oct 8, 202416.5917.3516.5716.8616.866.10%4,171,398
Oct 7, 202416.6416.6615.8515.8915.89-6.91%3,257,246
Oct 4, 202416.9517.1816.6717.0717.07-3,096,709
Oct 3, 202417.8517.9716.9417.0717.07-6.77%4,482,926
Oct 2, 202417.7718.7617.6118.3118.31-0.92%2,291,263
Oct 1, 202419.8519.8717.8618.4818.48-5.13%5,543,246
Sep 30, 202419.5719.7819.1219.4819.480.21%778,543
Sep 27, 202419.9120.1519.4119.4419.44-2.90%1,189,459
Sep 26, 202419.8620.1519.4720.0220.025.70%1,527,511
Sep 25, 202418.5919.1618.4018.9418.943.55%2,633,928
Sep 24, 202418.1018.5318.0718.2918.29-2.71%721,736
Sep 23, 202418.5819.3518.2918.8018.801.02%1,234,958
Sep 20, 202418.7718.9618.5018.6118.61-0.27%1,580,969
Sep 19, 202418.8019.0118.4218.6618.66-4.26%1,412,731
Sep 18, 202419.3619.5818.9219.4919.492.58%2,222,816
Sep 17, 202419.4319.4418.7719.0019.00-1.96%1,462,265
Sep 16, 202419.5019.7119.2419.3819.38-2.56%1,106,653
Sep 13, 202419.6820.2019.3719.8919.890.76%1,339,619
Sep 12, 202420.2020.5119.5019.7419.74-4.96%1,600,574
Sep 11, 202420.7521.5920.4220.7720.77-2.30%1,834,448
Sep 10, 202420.1321.7420.1121.2621.265.14%2,156,053
Sep 9, 202420.4220.6219.9620.2220.220.35%1,318,970
Sep 6, 202419.4020.5819.2420.1520.152.81%2,395,186
Sep 5, 202419.3819.7918.9719.6019.60-1.21%2,457,486
Sep 4, 202419.4419.8918.9919.8419.843.33%2,867,878
Sep 3, 202418.7819.3018.7819.2019.207.62%5,051,721
Aug 30, 202417.5617.9317.5617.8417.845.38%1,881,074
Aug 29, 202417.0317.2216.7116.9316.93-3.09%2,206,934
Aug 28, 202417.4117.6417.1117.4717.472.70%1,764,357
Aug 27, 202416.6817.1316.5917.0117.012.78%1,742,923
Aug 26, 202416.3916.6016.3116.5516.55-4.28%2,115,314
Aug 23, 202417.5617.5917.2017.2917.29-4.58%1,688,996
Aug 22, 202418.4118.4617.8318.1218.12-2.05%1,316,954
Aug 21, 202417.8118.6917.5818.5018.502.95%2,158,986
Aug 20, 202417.5718.0217.4617.9717.971.81%2,530,097
Aug 19, 202416.9617.7816.8917.6517.653.95%2,955,503
Aug 16, 202416.9817.1616.8216.9816.982.97%1,225,637
Aug 15, 202416.5816.6116.3016.4916.49-2.25%901,588
Aug 14, 202416.4916.9516.4316.8716.872.12%1,212,377
Aug 13, 202416.2916.6316.2616.5216.522.10%1,401,288
Aug 12, 202416.6716.7915.9816.1816.18-5.05%1,844,213
Aug 9, 202417.2817.4417.0017.0417.04-1.67%2,177,905