ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
16.74
-0.92 (-5.18%)
Mar 31, 2025, 11:57 AM EDT - Market open
SCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.33 | 17.73 | 17.32 | 17.65 | 17.65 | 2.32% | 880,212 |
| Mar 27, 2025 | 17.37 | 17.55 | 17.20 | 17.25 | 17.25 | -0.29% | 508,663 |
| Mar 26, 2025 | 17.36 | 17.43 | 17.14 | 17.30 | 17.30 | -1.48% | 860,857 |
| Mar 25, 2025 | 17.45 | 17.84 | 17.39 | 17.56 | 17.56 | 0.06% | 527,996 |
| Mar 24, 2025 | 17.80 | 17.87 | 17.52 | 17.55 | 17.55 | -2.28% | 1,086,600 |
| Mar 21, 2025 | 18.07 | 18.15 | 17.86 | 17.96 | 17.96 | 0.50% | 514,530 |
| Mar 20, 2025 | 18.49 | 18.58 | 17.87 | 17.87 | 17.87 | -2.93% | 1,295,442 |
| Mar 19, 2025 | 18.51 | 18.59 | 18.20 | 18.41 | 18.41 | -0.49% | 585,489 |
| Mar 18, 2025 | 18.02 | 18.60 | 17.96 | 18.50 | 18.50 | 0.87% | 596,094 |
| Mar 17, 2025 | 18.30 | 18.52 | 18.19 | 18.34 | 18.34 | -1.29% | 624,457 |
| Mar 14, 2025 | 18.82 | 18.93 | 18.55 | 18.58 | 18.58 | -1.69% | 676,030 |
| Mar 13, 2025 | 18.66 | 18.99 | 18.53 | 18.90 | 18.90 | 3.00% | 1,063,940 |
| Mar 12, 2025 | 18.65 | 18.80 | 18.34 | 18.35 | 18.35 | -3.62% | 1,001,060 |
| Mar 11, 2025 | 18.93 | 19.26 | 18.74 | 19.04 | 19.04 | -1.50% | 840,633 |
| Mar 10, 2025 | 18.68 | 19.40 | 18.63 | 19.33 | 19.33 | 3.70% | 850,600 |
| Mar 7, 2025 | 18.40 | 18.78 | 18.11 | 18.64 | 18.64 | -2.41% | 1,788,098 |
| Mar 6, 2025 | 19.09 | 19.40 | 18.83 | 19.10 | 19.10 | 0.84% | 1,138,544 |
| Mar 5, 2025 | 18.96 | 19.57 | 18.92 | 18.94 | 18.94 | 4.18% | 1,745,963 |
| Mar 4, 2025 | 18.36 | 18.83 | 18.07 | 18.18 | 18.18 | 0.66% | 1,197,701 |
| Mar 3, 2025 | 17.20 | 18.17 | 17.11 | 18.06 | 18.06 | 4.45% | 1,419,906 |
| Feb 28, 2025 | 17.50 | 17.65 | 17.20 | 17.29 | 17.29 | 0.52% | 905,775 |
| Feb 27, 2025 | 17.34 | 17.47 | 17.01 | 17.20 | 17.20 | -3.21% | 1,046,959 |
| Feb 26, 2025 | 17.71 | 17.92 | 17.59 | 17.77 | 17.77 | 1.31% | 1,057,332 |
| Feb 25, 2025 | 16.97 | 17.76 | 16.96 | 17.54 | 17.54 | 4.53% | 1,584,873 |
| Feb 24, 2025 | 16.86 | 16.93 | 16.71 | 16.78 | 16.78 | -1.12% | 746,606 |
| 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 |