ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
12.17
-0.27 (-2.17%)
At close: Mar 4, 2026, 4:00 PM EST
11.87
-0.30 (-2.51%)
Pre-market: Mar 5, 2026, 6:03 AM EST
SCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 12.42 | 12.48 | 12.11 | 12.17 | 12.17 | -2.17% | 8,207,972 |
| Mar 3, 2026 | 11.64 | 12.90 | 11.62 | 12.44 | 12.44 | -3.64% | 15,092,553 |
| Mar 2, 2026 | 12.64 | 13.32 | 12.55 | 12.91 | 12.91 | -8.44% | 9,153,462 |
| Feb 27, 2026 | 14.06 | 14.50 | 14.02 | 14.10 | 14.10 | -4.47% | 2,584,567 |
| Feb 26, 2026 | 15.22 | 15.28 | 14.29 | 14.76 | 14.76 | 0.41% | 3,923,661 |
| Feb 25, 2026 | 14.56 | 14.84 | 14.55 | 14.70 | 14.70 | 2.23% | 1,627,395 |
| Feb 24, 2026 | 14.30 | 14.68 | 14.29 | 14.38 | 14.38 | -0.28% | 2,140,955 |
| Feb 23, 2026 | 14.27 | 14.57 | 14.15 | 14.42 | 14.42 | -0.48% | 1,321,412 |
| Feb 20, 2026 | 14.58 | 14.69 | 14.38 | 14.49 | 14.49 | 0.69% | 2,091,249 |
| Feb 19, 2026 | 14.65 | 14.88 | 14.38 | 14.39 | 14.39 | -3.87% | 3,592,089 |
| Feb 18, 2026 | 15.49 | 15.49 | 14.91 | 14.97 | 14.97 | -8.27% | 3,260,047 |
| Feb 17, 2026 | 16.11 | 16.52 | 16.04 | 16.32 | 16.32 | 0.93% | 1,243,610 |
| Feb 13, 2026 | 16.12 | 16.32 | 15.96 | 16.17 | 16.17 | 0.81% | 1,181,588 |
| Feb 12, 2026 | 15.46 | 16.28 | 15.43 | 16.04 | 16.04 | 5.94% | 1,562,759 |
| Feb 11, 2026 | 14.88 | 15.34 | 14.83 | 15.14 | 15.14 | -1.88% | 2,433,914 |
| Feb 10, 2026 | 15.36 | 15.68 | 15.30 | 15.43 | 15.43 | - | 1,519,606 |
| Feb 9, 2026 | 15.93 | 15.95 | 15.26 | 15.43 | 15.43 | -2.77% | 1,659,965 |
| Feb 6, 2026 | 16.22 | 16.23 | 15.57 | 15.87 | 15.87 | -1.12% | 1,498,188 |
| Feb 5, 2026 | 16.02 | 16.36 | 15.90 | 16.05 | 16.05 | 2.23% | 1,760,699 |
| Feb 4, 2026 | 16.20 | 16.32 | 15.19 | 15.70 | 15.70 | -1.32% | 4,454,597 |
| Feb 3, 2026 | 16.60 | 16.67 | 15.87 | 15.91 | 15.91 | -5.47% | 2,859,226 |
| Feb 2, 2026 | 16.73 | 17.14 | 16.70 | 16.83 | 16.83 | 9.57% | 2,732,418 |
| Jan 30, 2026 | 15.34 | 15.91 | 15.19 | 15.36 | 15.36 | -0.58% | 2,046,132 |
| Jan 29, 2026 | 15.10 | 15.81 | 15.00 | 15.45 | 15.45 | -5.21% | 3,446,419 |
| Jan 28, 2026 | 16.43 | 16.58 | 16.24 | 16.30 | 16.30 | -1.75% | 1,021,275 |
| Jan 27, 2026 | 17.21 | 17.32 | 16.58 | 16.59 | 16.59 | -4.33% | 1,785,998 |
| Jan 26, 2026 | 17.43 | 17.57 | 17.27 | 17.34 | 17.34 | 0.35% | 1,283,037 |
| Jan 23, 2026 | 17.29 | 17.43 | 17.14 | 17.28 | 17.28 | -4.58% | 1,905,004 |
| Jan 22, 2026 | 17.86 | 18.33 | 17.86 | 18.11 | 18.11 | 3.54% | 1,197,944 |
| Jan 21, 2026 | 17.71 | 17.78 | 17.47 | 17.49 | 17.49 | -3.53% | 1,303,517 |
| Jan 20, 2026 | 17.87 | 18.19 | 17.72 | 18.13 | 18.13 | -0.60% | 1,241,487 |
| Jan 16, 2026 | 17.94 | 18.26 | 17.91 | 18.24 | 18.24 | -1.35% | 911,428 |
| Jan 15, 2026 | 18.26 | 18.52 | 18.21 | 18.49 | 18.49 | 3.76% | 1,631,415 |
| Jan 14, 2026 | 17.30 | 18.30 | 16.91 | 17.82 | 17.82 | 1.14% | 3,622,506 |
| Jan 13, 2026 | 17.92 | 17.94 | 17.48 | 17.62 | 17.62 | -4.03% | 2,456,293 |
| Jan 12, 2026 | 18.70 | 18.88 | 18.19 | 18.36 | 18.36 | -1.92% | 1,282,798 |
| Jan 9, 2026 | 18.66 | 18.74 | 18.19 | 18.72 | 18.72 | -0.37% | 1,922,561 |
| Jan 8, 2026 | 19.80 | 19.94 | 18.76 | 18.79 | 18.79 | -7.26% | 2,805,537 |
| Jan 7, 2026 | 20.03 | 20.46 | 20.01 | 20.26 | 20.26 | 1.50% | 1,505,111 |
| Jan 6, 2026 | 18.99 | 20.00 | 18.96 | 19.96 | 19.96 | 4.50% | 3,374,012 |
| Jan 5, 2026 | 19.42 | 19.64 | 19.08 | 19.10 | 19.10 | -2.85% | 2,708,581 |
| Jan 2, 2026 | 19.96 | 20.10 | 19.60 | 19.66 | 19.66 | 0.25% | 1,771,056 |
| Dec 31, 2025 | 19.07 | 19.74 | 19.06 | 19.61 | 19.61 | 1.66% | 1,453,099 |
| Dec 30, 2025 | 19.04 | 19.32 | 19.00 | 19.29 | 19.29 | -0.46% | 1,042,171 |
| Dec 29, 2025 | 19.24 | 19.38 | 19.10 | 19.38 | 19.38 | -2.61% | 1,447,442 |
| Dec 26, 2025 | 19.38 | 20.06 | 19.35 | 19.90 | 19.90 | 4.24% | 1,483,995 |
| Dec 24, 2025 | 19.00 | 19.23 | 18.97 | 19.09 | 19.09 | 0.05% | 605,379 |
| Dec 23, 2025 | 19.33 | 19.41 | 19.05 | 19.08 | 19.08 | -1.09% | 1,308,760 |
| Dec 22, 2025 | 19.37 | 19.52 | 19.25 | 19.29 | 19.29 | -4.32% | 979,501 |
| Dec 19, 2025 | 20.30 | 20.42 | 20.08 | 20.16 | 20.16 | -1.75% | 674,250 |