ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
17.86
-0.17 (-0.94%)
Nov 3, 2025, 4:00 PM EST - Market closed
SCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 17.95 | 18.14 | 17.69 | 17.86 | 17.86 | -0.94% | 1,795,813 |
| Oct 31, 2025 | 18.05 | 18.24 | 17.88 | 18.03 | 18.03 | -1.31% | 1,287,492 |
| Oct 30, 2025 | 18.43 | 18.53 | 18.00 | 18.27 | 18.27 | 0.44% | 1,089,336 |
| Oct 29, 2025 | 18.23 | 18.24 | 17.96 | 18.19 | 18.19 | -1.25% | 1,087,149 |
| Oct 28, 2025 | 18.24 | 18.56 | 18.15 | 18.42 | 18.42 | 2.79% | 933,095 |
| Oct 27, 2025 | 17.93 | 18.06 | 17.74 | 17.92 | 17.92 | -0.28% | 735,669 |
| Oct 24, 2025 | 17.89 | 18.02 | 17.69 | 17.97 | 17.97 | -0.50% | 1,237,131 |
| Oct 23, 2025 | 17.91 | 18.09 | 17.62 | 18.06 | 18.06 | -2.64% | 1,990,190 |
| Oct 22, 2025 | 19.01 | 19.07 | 18.33 | 18.55 | 18.55 | -5.12% | 2,197,269 |
| Oct 21, 2025 | 19.64 | 20.08 | 19.20 | 19.55 | 19.55 | -0.86% | 2,130,454 |
| Oct 20, 2025 | 20.04 | 20.05 | 19.65 | 19.72 | 19.72 | 0.56% | 1,265,241 |
| Oct 17, 2025 | 19.74 | 19.86 | 19.52 | 19.61 | 19.61 | -1.11% | 1,698,453 |
| Oct 16, 2025 | 19.22 | 19.99 | 19.18 | 19.83 | 19.83 | 3.23% | 2,170,209 |
| Oct 15, 2025 | 19.00 | 19.39 | 18.94 | 19.21 | 19.21 | -0.31% | 1,052,604 |
| Oct 14, 2025 | 19.23 | 19.47 | 19.02 | 19.27 | 19.27 | 3.71% | 1,339,513 |
| Oct 13, 2025 | 18.74 | 18.95 | 18.50 | 18.58 | 18.58 | -3.43% | 1,080,203 |
| Oct 10, 2025 | 18.64 | 19.26 | 18.41 | 19.24 | 19.24 | 7.67% | 3,039,733 |
| Oct 9, 2025 | 17.41 | 18.04 | 17.39 | 17.87 | 17.87 | 2.00% | 1,160,803 |
| Oct 8, 2025 | 17.52 | 17.63 | 17.33 | 17.52 | 17.52 | -0.51% | 1,209,444 |
| Oct 7, 2025 | 17.84 | 17.97 | 17.59 | 17.61 | 17.61 | -0.17% | 850,303 |
| Oct 6, 2025 | 17.85 | 17.92 | 17.58 | 17.64 | 17.64 | -2.97% | 1,338,154 |
| Oct 3, 2025 | 18.14 | 18.28 | 17.95 | 18.18 | 18.18 | -0.11% | 1,114,418 |
| Oct 2, 2025 | 17.94 | 18.32 | 17.69 | 18.20 | 18.20 | 3.29% | 1,802,364 |
| Oct 1, 2025 | 17.85 | 17.92 | 17.50 | 17.62 | 17.62 | 1.15% | 1,548,788 |
| Sep 30, 2025 | 17.39 | 17.56 | 17.21 | 17.42 | 17.42 | 1.81% | 2,555,453 |
| Sep 29, 2025 | 16.81 | 17.16 | 16.78 | 17.11 | 17.11 | 4.90% | 2,694,929 |
| Sep 26, 2025 | 16.29 | 16.34 | 15.88 | 16.31 | 16.31 | -0.31% | 2,419,738 |
| Sep 25, 2025 | 16.67 | 16.81 | 16.35 | 16.36 | 16.36 | -1.33% | 1,618,058 |
| Sep 24, 2025 | 16.69 | 16.82 | 16.48 | 16.58 | 16.58 | -1.95% | 2,417,388 |
| Sep 23, 2025 | 17.17 | 17.18 | 16.79 | 16.91 | 16.91 | -3.43% | 1,860,002 |
| Sep 22, 2025 | 17.75 | 17.78 | 17.41 | 17.51 | 17.51 | -0.28% | 871,466 |
| Sep 19, 2025 | 17.34 | 17.61 | 17.18 | 17.56 | 17.56 | 3.17% | 1,985,817 |
| Sep 18, 2025 | 16.82 | 17.16 | 16.66 | 17.02 | 17.02 | 0.77% | 1,923,973 |
| Sep 17, 2025 | 16.63 | 16.99 | 16.56 | 16.89 | 16.89 | 2.05% | 2,147,973 |
| Sep 16, 2025 | 16.70 | 16.80 | 16.46 | 16.55 | 16.55 | -2.88% | 2,289,555 |
| Sep 15, 2025 | 17.02 | 17.11 | 16.85 | 17.04 | 17.04 | -1.67% | 1,359,150 |
| Sep 12, 2025 | 17.06 | 17.35 | 16.95 | 17.33 | 17.33 | -0.97% | 1,219,454 |
| Sep 11, 2025 | 17.45 | 17.51 | 17.33 | 17.50 | 17.50 | 3.92% | 1,503,177 |
| Sep 10, 2025 | 17.13 | 17.20 | 16.75 | 16.84 | 16.84 | -2.94% | 2,476,473 |
| Sep 9, 2025 | 17.09 | 17.37 | 16.91 | 17.35 | 17.35 | -0.91% | 2,230,805 |
| Sep 8, 2025 | 17.34 | 17.73 | 17.34 | 17.51 | 17.51 | -1.52% | 1,263,832 |
| Sep 5, 2025 | 17.59 | 18.02 | 17.59 | 17.78 | 17.78 | 3.13% | 1,810,850 |
| Sep 4, 2025 | 17.27 | 17.34 | 17.04 | 17.24 | 17.24 | 2.13% | 1,361,945 |
| Sep 3, 2025 | 16.58 | 16.95 | 16.49 | 16.88 | 16.88 | 4.39% | 2,414,609 |
| Sep 2, 2025 | 16.49 | 16.65 | 16.10 | 16.17 | 16.17 | -5.22% | 2,084,306 |
| Aug 29, 2025 | 16.85 | 17.09 | 16.81 | 17.06 | 17.06 | 1.19% | 1,283,737 |
| Aug 28, 2025 | 17.03 | 17.30 | 16.70 | 16.86 | 16.86 | -1.35% | 1,832,110 |
| Aug 27, 2025 | 17.27 | 17.27 | 16.95 | 17.09 | 17.09 | -1.16% | 1,167,636 |
| Aug 26, 2025 | 17.05 | 17.35 | 16.86 | 17.29 | 17.29 | 4.22% | 2,499,929 |
| Aug 25, 2025 | 16.81 | 16.81 | 16.44 | 16.59 | 16.59 | -2.58% | 2,043,522 |