ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
16.97
+0.94 (5.86%)
Feb 21, 2025, 4:00 PM EST - Market closed
SCO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 16.43 | 16.98 | 16.39 | 16.97 | 16.97 | 5.86% | 2,294,704 |
Feb 20, 2025 | 16.00 | 16.08 | 15.77 | 16.03 | 16.03 | -0.99% | 1,039,372 |
Feb 19, 2025 | 15.98 | 16.28 | 15.92 | 16.19 | 16.19 | -1.10% | 718,049 |
Feb 18, 2025 | 16.43 | 16.57 | 16.31 | 16.37 | 16.37 | -2.27% | 714,869 |
Feb 14, 2025 | 16.51 | 16.82 | 16.45 | 16.75 | 16.75 | 0.90% | 602,651 |
Feb 13, 2025 | 16.89 | 16.93 | 16.58 | 16.60 | 16.60 | - | 725,558 |
Feb 12, 2025 | 16.28 | 16.61 | 16.17 | 16.60 | 16.60 | 4.14% | 1,393,220 |
Feb 11, 2025 | 15.98 | 16.15 | 15.86 | 15.94 | 15.94 | -2.33% | 876,417 |
Feb 10, 2025 | 16.52 | 16.62 | 16.30 | 16.32 | 16.32 | -3.55% | 934,342 |
Feb 7, 2025 | 16.84 | 17.04 | 16.79 | 16.92 | 16.92 | -0.94% | 885,185 |
Feb 6, 2025 | 16.86 | 17.16 | 16.69 | 17.08 | 17.08 | 0.77% | 823,022 |
Feb 5, 2025 | 16.79 | 17.04 | 16.66 | 16.95 | 16.95 | 3.04% | 1,092,118 |
Feb 4, 2025 | 17.20 | 17.24 | 16.24 | 16.45 | 16.45 | -0.72% | 1,932,297 |
Feb 3, 2025 | 16.42 | 16.85 | 16.30 | 16.57 | 16.57 | 0.85% | 1,816,117 |
Jan 31, 2025 | 16.52 | 16.81 | 16.31 | 16.43 | 16.43 | 0.18% | 2,489,100 |
Jan 30, 2025 | 16.53 | 16.56 | 16.21 | 16.40 | 16.40 | -0.67% | 1,412,944 |
Jan 29, 2025 | 16.53 | 16.74 | 16.27 | 16.51 | 16.51 | 1.48% | 1,650,328 |
Jan 28, 2025 | 16.17 | 16.52 | 16.15 | 16.27 | 16.27 | -0.73% | 1,181,687 |
Jan 27, 2025 | 15.97 | 16.63 | 15.88 | 16.39 | 16.39 | 3.41% | 2,543,532 |
Jan 24, 2025 | 15.62 | 15.96 | 15.57 | 15.85 | 15.85 | 0.25% | 2,380,986 |
Jan 23, 2025 | 15.43 | 15.83 | 15.25 | 15.81 | 15.81 | 1.93% | 2,278,122 |
Jan 22, 2025 | 15.50 | 15.60 | 15.33 | 15.51 | 15.51 | 0.98% | 1,872,710 |
Jan 21, 2025 | 15.57 | 15.61 | 15.36 | 15.36 | 15.36 | 1.05% | 2,224,687 |
Jan 17, 2025 | 15.20 | 15.29 | 15.04 | 15.20 | 15.20 | 0.53% | 1,315,920 |
Jan 16, 2025 | 15.06 | 15.34 | 15.01 | 15.12 | 15.12 | 2.93% | 2,790,300 |
Jan 15, 2025 | 15.19 | 15.19 | 14.63 | 14.69 | 14.69 | -4.11% | 4,450,760 |
Jan 14, 2025 | 15.41 | 15.56 | 15.28 | 15.32 | 15.32 | -0.65% | 2,574,762 |
Jan 13, 2025 | 15.36 | 15.46 | 15.15 | 15.42 | 15.42 | 0.19% | 6,913,745 |
Jan 10, 2025 | 15.03 | 15.74 | 14.93 | 15.39 | 15.39 | -5.87% | 4,222,025 |
Jan 8, 2025 | 16.02 | 16.43 | 15.96 | 16.35 | 16.35 | 2.00% | 1,209,352 |
Jan 7, 2025 | 16.01 | 16.17 | 15.93 | 16.03 | 16.03 | -1.66% | 1,699,902 |
Jan 6, 2025 | 16.00 | 16.41 | 15.81 | 16.30 | 16.30 | 0.93% | 2,104,154 |
Jan 3, 2025 | 16.32 | 16.39 | 16.12 | 16.15 | 16.15 | -2.00% | 1,379,940 |
Jan 2, 2025 | 16.43 | 16.49 | 16.16 | 16.48 | 16.48 | -2.60% | 2,116,288 |
Dec 31, 2024 | 17.02 | 17.12 | 16.82 | 16.92 | 16.92 | -1.51% | 997,485 |
Dec 30, 2024 | 17.20 | 17.37 | 17.03 | 17.18 | 17.18 | -2.44% | 1,626,917 |
Dec 27, 2024 | 17.48 | 17.66 | 17.37 | 17.61 | 17.61 | -1.45% | 1,545,446 |
Dec 26, 2024 | 17.43 | 17.95 | 17.38 | 17.87 | 17.87 | 1.13% | 934,924 |
Dec 24, 2024 | 17.66 | 17.77 | 17.50 | 17.67 | 17.67 | -1.23% | 646,425 |
Dec 23, 2024 | 17.98 | 18.29 | 17.89 | 17.89 | 17.89 | -0.11% | 661,828 |
Dec 20, 2024 | 18.27 | 18.41 | 17.80 | 17.91 | 17.91 | -1.00% | 984,310 |
Dec 19, 2024 | 17.50 | 18.11 | 17.44 | 18.09 | 18.09 | 1.01% | 1,059,004 |
Dec 18, 2024 | 17.52 | 17.91 | 17.23 | 17.91 | 17.91 | 1.36% | 1,204,565 |
Dec 17, 2024 | 17.76 | 18.04 | 17.65 | 17.67 | 17.67 | 1.14% | 945,753 |
Dec 16, 2024 | 17.29 | 17.50 | 17.23 | 17.47 | 17.47 | 1.28% | 788,332 |
Dec 13, 2024 | 17.43 | 17.45 | 17.12 | 17.25 | 17.25 | -1.88% | 1,472,661 |
Dec 12, 2024 | 17.78 | 18.08 | 17.50 | 17.58 | 17.58 | -0.17% | 1,615,353 |
Dec 11, 2024 | 17.83 | 18.02 | 17.50 | 17.61 | 17.61 | -3.82% | 1,454,231 |
Dec 10, 2024 | 18.30 | 18.38 | 18.03 | 18.31 | 18.31 | -0.49% | 674,786 |
Dec 9, 2024 | 18.35 | 18.40 | 18.00 | 18.40 | 18.40 | -2.34% | 843,317 |
Dec 6, 2024 | 18.78 | 19.02 | 18.65 | 18.84 | 18.84 | 2.50% | 992,643 |
Dec 5, 2024 | 18.17 | 18.50 | 18.07 | 18.38 | 18.38 | 0.82% | 800,274 |
Dec 4, 2024 | 17.53 | 18.37 | 17.52 | 18.23 | 18.23 | 2.99% | 1,235,376 |
Dec 3, 2024 | 18.03 | 18.19 | 17.58 | 17.70 | 17.70 | -4.58% | 1,289,774 |
Dec 2, 2024 | 18.16 | 18.73 | 18.11 | 18.55 | 18.55 | 1.26% | 658,645 |
Nov 29, 2024 | 18.04 | 18.36 | 17.85 | 18.32 | 18.32 | 0.22% | 844,076 |
Nov 27, 2024 | 18.30 | 18.58 | 17.99 | 18.28 | 18.28 | 0.05% | 683,681 |
Nov 26, 2024 | 17.90 | 18.54 | 17.52 | 18.27 | 18.27 | 0.88% | 1,193,996 |
Nov 25, 2024 | 17.83 | 18.27 | 17.66 | 18.11 | 18.11 | 4.92% | 1,627,474 |
Nov 22, 2024 | 17.72 | 17.79 | 17.13 | 17.26 | 17.26 | -1.88% | 1,400,876 |
Nov 21, 2024 | 17.59 | 17.93 | 17.58 | 17.59 | 17.59 | -2.28% | 956,297 |
Nov 20, 2024 | 17.68 | 18.19 | 17.66 | 18.00 | 18.00 | 0.73% | 914,537 |
Nov 19, 2024 | 17.79 | 18.22 | 17.63 | 17.87 | 17.87 | -0.45% | 1,207,177 |
Nov 18, 2024 | 18.51 | 18.54 | 17.88 | 17.95 | 17.95 | -6.36% | 1,470,850 |
Nov 15, 2024 | 18.70 | 19.26 | 18.47 | 19.17 | 19.17 | 3.62% | 1,140,724 |
Nov 14, 2024 | 18.12 | 18.70 | 18.09 | 18.50 | 18.50 | -1.07% | 750,584 |
Nov 13, 2024 | 18.87 | 19.22 | 18.38 | 18.70 | 18.70 | 0.11% | 1,432,132 |
Nov 12, 2024 | 18.14 | 18.71 | 18.11 | 18.68 | 18.68 | 1.30% | 631,467 |
Nov 11, 2024 | 18.42 | 18.66 | 18.33 | 18.44 | 18.44 | 4.48% | 1,213,738 |
Nov 8, 2024 | 17.38 | 17.88 | 17.35 | 17.65 | 17.65 | 3.34% | 1,365,509 |
Nov 7, 2024 | 17.42 | 17.58 | 16.81 | 17.08 | 17.08 | -0.76% | 2,110,241 |
Nov 6, 2024 | 17.79 | 17.79 | 16.94 | 17.21 | 17.21 | 0.12% | 2,047,407 |
Nov 5, 2024 | 17.09 | 17.42 | 16.95 | 17.19 | 17.19 | -0.92% | 1,378,695 |
Nov 4, 2024 | 17.45 | 17.71 | 17.26 | 17.35 | 17.35 | -5.09% | 1,572,783 |
Nov 1, 2024 | 17.56 | 18.31 | 17.49 | 18.28 | 18.28 | 2.47% | 795,454 |
Oct 31, 2024 | 18.37 | 18.56 | 17.75 | 17.84 | 17.84 | -3.88% | 1,665,424 |
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 | 18.96 | 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% | 970,074 |
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 | 18.53 | 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% | 1,274,551 |
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% | 1,656,697 |
Oct 8, 2024 | 16.59 | 17.35 | 16.57 | 16.86 | 16.86 | 6.10% | 4,171,398 |
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% | 2,291,263 |
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% | 1,189,459 |