ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
17.84
-0.72 (-3.88%)
Oct 31, 2024, 4:00 PM EDT - Market closed
SCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 18.37 | 18.56 | 17.75 | 17.84 | 17.84 | -3.88% | 1,650,178 |
| Oct 30, 2024 | 18.90 | 19.05 | 18.43 | 18.56 | 18.56 | -4.13% | 962,512 |
| Oct 29, 2024 | 19.15 | 19.66 | 19.10 | 19.36 | 19.36 | 1.73% | 659,832 |
| Oct 28, 2024 | 19.26 | 19.32 | 18.95 | 19.03 | 19.03 | 9.43% | 1,606,549 |
| Oct 25, 2024 | 17.61 | 17.80 | 17.31 | 17.39 | 17.39 | -2.90% | 1,109,437 |
| Oct 24, 2024 | 17.67 | 18.27 | 17.50 | 17.91 | 17.91 | 0.90% | 959,901 |
| Oct 23, 2024 | 17.81 | 18.02 | 17.58 | 17.75 | 17.75 | 1.08% | 848,815 |
| Oct 22, 2024 | 17.96 | 18.02 | 17.30 | 17.56 | 17.56 | -4.25% | 1,353,508 |
| Oct 21, 2024 | 18.26 | 18.56 | 18.09 | 18.34 | 18.34 | -2.08% | 970,100 |
| Oct 18, 2024 | 18.61 | 19.11 | 18.51 | 18.73 | 18.73 | 2.74% | 1,038,738 |
| Oct 17, 2024 | 18.41 | 18.80 | 18.15 | 18.23 | 18.23 | -0.65% | 858,712 |
| Oct 16, 2024 | 18.33 | 18.67 | 18.22 | 18.35 | 18.35 | 1.33% | 1,098,229 |
| Oct 15, 2024 | 18.23 | 18.52 | 18.03 | 18.11 | 18.11 | 7.61% | 1,801,529 |
| Oct 14, 2024 | 16.86 | 17.05 | 16.67 | 16.83 | 16.83 | 2.75% | 1,259,001 |
| Oct 11, 2024 | 16.57 | 16.67 | 16.26 | 16.38 | 16.38 | 0.24% | 1,274,600 |
| Oct 10, 2024 | 16.93 | 17.10 | 16.24 | 16.34 | 16.34 | -5.33% | 2,563,110 |
| Oct 9, 2024 | 17.55 | 17.79 | 17.15 | 17.26 | 17.26 | 2.37% | 1,656,700 |
| Oct 8, 2024 | 16.59 | 17.35 | 16.57 | 16.86 | 16.86 | 6.10% | 4,171,400 |
| Oct 7, 2024 | 16.64 | 16.66 | 15.85 | 15.89 | 15.89 | -6.91% | 3,257,246 |
| Oct 4, 2024 | 16.95 | 17.18 | 16.67 | 17.07 | 17.07 | - | 3,096,709 |
| Oct 3, 2024 | 17.85 | 17.97 | 16.94 | 17.07 | 17.07 | -6.77% | 4,482,926 |
| Oct 2, 2024 | 17.77 | 18.76 | 17.61 | 18.31 | 18.31 | -0.92% | 2,291,300 |
| Oct 1, 2024 | 19.85 | 19.87 | 17.86 | 18.48 | 18.48 | -5.13% | 5,543,246 |
| Sep 30, 2024 | 19.57 | 19.78 | 19.12 | 19.48 | 19.48 | 0.21% | 778,543 |
| Sep 27, 2024 | 19.91 | 20.15 | 19.41 | 19.44 | 19.44 | -2.90% | 1,189,500 |
| Sep 26, 2024 | 19.86 | 20.15 | 19.47 | 20.02 | 20.02 | 5.70% | 1,527,511 |
| Sep 25, 2024 | 18.59 | 19.16 | 18.40 | 18.94 | 18.94 | 3.55% | 2,633,928 |
| Sep 24, 2024 | 18.10 | 18.53 | 18.07 | 18.29 | 18.29 | -2.71% | 721,736 |
| Sep 23, 2024 | 18.58 | 19.35 | 18.29 | 18.80 | 18.80 | 1.02% | 1,235,000 |
| Sep 20, 2024 | 18.77 | 18.96 | 18.50 | 18.61 | 18.61 | -0.27% | 1,581,000 |
| Sep 19, 2024 | 18.80 | 19.01 | 18.42 | 18.66 | 18.66 | -4.26% | 1,412,731 |
| Sep 18, 2024 | 19.36 | 19.58 | 18.92 | 19.49 | 19.49 | 2.58% | 2,222,816 |
| Sep 17, 2024 | 19.43 | 19.44 | 18.77 | 19.00 | 19.00 | -1.96% | 1,462,300 |
| Sep 16, 2024 | 19.50 | 19.71 | 19.24 | 19.38 | 19.38 | -2.56% | 1,106,700 |
| Sep 13, 2024 | 19.68 | 20.20 | 19.37 | 19.89 | 19.89 | 0.76% | 1,339,619 |
| Sep 12, 2024 | 20.20 | 20.51 | 19.50 | 19.74 | 19.74 | -4.96% | 1,600,600 |
| Sep 11, 2024 | 20.75 | 21.59 | 20.42 | 20.77 | 20.77 | -2.30% | 1,834,448 |
| Sep 10, 2024 | 20.13 | 21.74 | 20.11 | 21.26 | 21.26 | 5.14% | 2,156,100 |
| Sep 9, 2024 | 20.42 | 20.62 | 19.96 | 20.22 | 20.22 | 0.35% | 1,319,000 |
| Sep 6, 2024 | 19.40 | 20.58 | 19.24 | 20.15 | 20.15 | 2.81% | 2,395,200 |
| Sep 5, 2024 | 19.38 | 19.79 | 18.97 | 19.60 | 19.60 | -1.21% | 2,457,500 |
| Sep 4, 2024 | 19.44 | 19.89 | 18.99 | 19.84 | 19.84 | 3.33% | 2,878,500 |
| Sep 3, 2024 | 18.78 | 19.30 | 18.78 | 19.20 | 19.20 | 7.62% | 5,051,721 |
| Aug 30, 2024 | 17.56 | 17.93 | 17.56 | 17.84 | 17.84 | 5.38% | 1,881,100 |
| Aug 29, 2024 | 17.03 | 17.22 | 16.71 | 16.93 | 16.93 | -3.09% | 2,206,934 |
| Aug 28, 2024 | 17.41 | 17.64 | 17.11 | 17.47 | 17.47 | 2.70% | 1,764,400 |
| Aug 27, 2024 | 16.68 | 17.13 | 16.59 | 17.01 | 17.01 | 2.78% | 1,742,923 |
| Aug 26, 2024 | 16.39 | 16.60 | 16.31 | 16.55 | 16.55 | -4.28% | 2,115,314 |
| Aug 23, 2024 | 17.56 | 17.59 | 17.20 | 17.29 | 17.29 | -4.58% | 1,689,000 |
| Aug 22, 2024 | 18.41 | 18.46 | 17.83 | 18.12 | 18.12 | -2.05% | 1,317,000 |
| Aug 21, 2024 | 17.81 | 18.69 | 17.58 | 18.50 | 18.50 | 2.95% | 2,159,000 |
| Aug 20, 2024 | 17.57 | 18.02 | 17.46 | 17.97 | 17.97 | 1.81% | 2,530,100 |
| Aug 19, 2024 | 16.96 | 17.78 | 16.89 | 17.65 | 17.65 | 3.95% | 2,955,503 |
| Aug 16, 2024 | 16.98 | 17.16 | 16.82 | 16.98 | 16.98 | 2.97% | 1,225,637 |
| Aug 15, 2024 | 16.58 | 16.61 | 16.30 | 16.49 | 16.49 | -2.25% | 901,588 |
| Aug 14, 2024 | 16.49 | 16.95 | 16.43 | 16.87 | 16.87 | 2.12% | 1,212,400 |
| Aug 13, 2024 | 16.29 | 16.63 | 16.26 | 16.52 | 16.52 | 2.10% | 1,401,300 |
| Aug 12, 2024 | 16.67 | 16.79 | 15.98 | 16.18 | 16.18 | -5.05% | 1,844,213 |
| Aug 9, 2024 | 17.28 | 17.44 | 17.00 | 17.04 | 17.04 | -1.67% | 2,177,905 |
| Aug 8, 2024 | 17.75 | 17.79 | 17.23 | 17.33 | 17.33 | -1.87% | 2,146,432 |
| Aug 7, 2024 | 17.96 | 18.06 | 17.46 | 17.66 | 17.66 | -4.95% | 1,906,239 |
| Aug 6, 2024 | 18.78 | 18.79 | 18.14 | 18.58 | 18.58 | 2.71% | 2,256,900 |
| Aug 5, 2024 | 18.81 | 18.85 | 18.07 | 18.09 | 18.09 | -0.50% | 2,202,000 |
| Aug 2, 2024 | 17.79 | 18.53 | 17.79 | 18.18 | 18.18 | 7.89% | 3,025,929 |
| Aug 1, 2024 | 16.31 | 17.13 | 16.29 | 16.85 | 16.85 | 3.00% | 2,191,531 |
| Jul 31, 2024 | 16.89 | 17.04 | 16.34 | 16.36 | 16.36 | -7.31% | 2,158,400 |
| Jul 30, 2024 | 17.70 | 17.87 | 17.59 | 17.65 | 17.65 | 1.15% | 1,695,445 |
| Jul 29, 2024 | 16.89 | 17.63 | 16.81 | 17.45 | 17.45 | 1.87% | 1,345,129 |
| Jul 26, 2024 | 16.90 | 17.41 | 16.87 | 17.13 | 17.13 | 3.01% | 2,288,502 |
| Jul 25, 2024 | 17.10 | 17.36 | 16.53 | 16.63 | 16.63 | -1.31% | 1,245,300 |
| Jul 24, 2024 | 16.89 | 17.07 | 16.61 | 16.85 | 16.85 | -0.59% | 1,798,103 |
| Jul 23, 2024 | 16.75 | 17.22 | 16.70 | 16.95 | 16.95 | 2.48% | 2,466,900 |
| Jul 22, 2024 | 16.73 | 16.85 | 16.47 | 16.54 | 16.54 | 0.73% | 1,369,433 |
| Jul 19, 2024 | 15.92 | 16.50 | 15.71 | 16.42 | 16.42 | 4.19% | 2,047,194 |
| Jul 18, 2024 | 15.59 | 15.82 | 15.47 | 15.76 | 15.76 | 0.96% | 1,651,099 |
| Jul 17, 2024 | 15.72 | 15.73 | 15.53 | 15.61 | 15.61 | -2.13% | 1,252,722 |
| Jul 16, 2024 | 16.08 | 16.10 | 15.83 | 15.95 | 15.95 | 2.37% | 1,559,487 |
| Jul 15, 2024 | 15.51 | 15.74 | 15.50 | 15.58 | 15.58 | 0.32% | 1,007,512 |
| Jul 12, 2024 | 15.30 | 15.55 | 15.29 | 15.53 | 15.53 | 1.11% | 1,554,898 |
| Jul 11, 2024 | 15.58 | 15.65 | 15.34 | 15.36 | 15.36 | -0.19% | 1,111,746 |
| Jul 10, 2024 | 15.65 | 15.75 | 15.29 | 15.39 | 15.39 | -0.84% | 1,482,385 |
| Jul 9, 2024 | 15.34 | 15.59 | 15.16 | 15.52 | 15.52 | 2.04% | 1,392,888 |
| Jul 8, 2024 | 15.20 | 15.26 | 15.06 | 15.21 | 15.21 | 1.81% | 1,232,662 |
| Jul 5, 2024 | 14.76 | 15.01 | 14.60 | 14.94 | 14.94 | 0.07% | 1,331,857 |
| Jul 3, 2024 | 15.03 | 15.17 | 14.85 | 14.93 | 14.93 | -0.67% | 879,960 |
| Jul 2, 2024 | 14.86 | 15.12 | 14.86 | 15.03 | 15.03 | 0.33% | 2,242,377 |
| Jul 1, 2024 | 15.34 | 15.48 | 14.94 | 14.98 | 14.98 | -3.79% | 2,615,312 |
| Jun 28, 2024 | 15.39 | 15.69 | 15.37 | 15.57 | 15.57 | 0.91% | 1,435,701 |
| Jun 27, 2024 | 15.43 | 15.64 | 15.36 | 15.43 | 15.43 | -1.84% | 2,210,091 |
| Jun 26, 2024 | 15.65 | 15.88 | 15.44 | 15.72 | 15.72 | 0.06% | 1,700,401 |
| Jun 25, 2024 | 15.54 | 15.76 | 15.42 | 15.71 | 15.71 | 1.55% | 1,169,136 |
| Jun 24, 2024 | 15.85 | 15.85 | 15.45 | 15.47 | 15.47 | -2.34% | 1,141,372 |
| Jun 21, 2024 | 15.63 | 15.96 | 15.49 | 15.84 | 15.84 | 1.41% | 1,119,452 |
| Jun 20, 2024 | 15.58 | 15.71 | 15.50 | 15.62 | 15.62 | -1.20% | 2,319,692 |
| Jun 18, 2024 | 16.15 | 16.18 | 15.75 | 15.81 | 15.81 | -2.11% | 1,629,870 |
| Jun 17, 2024 | 16.47 | 16.50 | 16.10 | 16.15 | 16.15 | -3.00% | 1,907,218 |
| Jun 14, 2024 | 16.31 | 16.67 | 16.25 | 16.65 | 16.65 | 0.18% | 1,322,252 |
| Jun 13, 2024 | 16.39 | 16.65 | 16.34 | 16.62 | 16.62 | - | 1,147,380 |
| Jun 12, 2024 | 16.26 | 16.74 | 16.22 | 16.62 | 16.62 | -1.01% | 1,740,600 |
| Jun 11, 2024 | 16.87 | 17.03 | 16.59 | 16.79 | 16.79 | -0.36% | 1,096,263 |