ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
16.42
+0.95 (6.14%)
Aug 1, 2025, 4:00 PM - Market closed
Theseus Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 15.60 | 16.48 | 15.57 | 16.42 | 16.42 | 6.14% | 4,516,674 |
Jul 31, 2025 | 15.38 | 15.68 | 15.20 | 15.47 | 15.47 | 2.93% | 2,626,351 |
Jul 30, 2025 | 15.20 | 15.34 | 14.97 | 15.03 | 15.03 | -1.44% | 3,443,830 |
Jul 29, 2025 | 16.04 | 16.07 | 15.11 | 15.25 | 15.25 | -5.63% | 5,333,440 |
Jul 28, 2025 | 16.35 | 16.50 | 16.14 | 16.16 | 16.16 | -5.72% | 2,599,780 |
Jul 25, 2025 | 16.67 | 17.15 | 16.67 | 17.14 | 17.14 | 3.07% | 1,882,196 |
Jul 24, 2025 | 16.74 | 17.01 | 16.55 | 16.63 | 16.63 | -1.42% | 3,285,491 |
Jul 23, 2025 | 17.06 | 17.18 | 16.86 | 16.87 | 16.87 | -0.41% | 1,309,110 |
Jul 22, 2025 | 17.03 | 17.19 | 16.91 | 16.94 | 16.94 | 0.77% | 2,199,772 |
Jul 21, 2025 | 16.82 | 17.02 | 16.74 | 16.81 | 16.81 | 0.36% | 1,212,494 |
Jul 18, 2025 | 16.48 | 16.78 | 16.33 | 16.75 | 16.75 | 0.30% | 2,474,493 |
Jul 17, 2025 | 17.18 | 17.20 | 16.69 | 16.70 | 16.70 | -2.45% | 1,574,741 |
Jul 16, 2025 | 17.35 | 17.46 | 17.05 | 17.12 | 17.12 | 0.59% | 2,149,814 |
Jul 15, 2025 | 16.96 | 17.12 | 16.77 | 17.02 | 17.02 | 0.65% | 1,731,459 |
Jul 14, 2025 | 16.48 | 16.97 | 16.47 | 16.91 | 16.91 | 2.86% | 2,747,677 |
Jul 11, 2025 | 16.90 | 16.90 | 16.43 | 16.44 | 16.44 | -4.14% | 1,796,054 |
Jul 10, 2025 | 17.18 | 17.33 | 17.01 | 17.15 | 17.15 | 2.63% | 1,820,827 |
Jul 9, 2025 | 16.85 | 16.92 | 16.52 | 16.71 | 16.71 | 0.66% | 1,277,683 |
Jul 8, 2025 | 16.97 | 16.98 | 16.41 | 16.60 | 16.60 | -1.95% | 1,798,981 |
Jul 7, 2025 | 17.23 | 17.31 | 16.77 | 16.93 | 16.93 | -2.48% | 2,661,714 |
Jul 3, 2025 | 17.46 | 17.57 | 17.25 | 17.36 | 17.36 | 0.64% | 1,733,015 |
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 |