ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
19.70
-0.30 (-1.50%)
Apr 25, 2025, 4:00 PM EDT - Market closed

SCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202520.1420.1919.6419.7019.70-1.50%1,170,705
Apr 24, 202520.0020.4019.8520.0020.00-1.43%1,733,990
Apr 23, 202519.9820.7619.5620.2920.292.79%1,310,724
Apr 22, 202519.9820.0819.3419.7419.74-1.99%1,106,728
Apr 21, 202520.2820.6620.1120.1420.142.60%945,845
Apr 17, 202520.2620.3319.3319.6319.63-4.71%1,068,982
Apr 16, 202520.9720.9820.4820.6020.60-2.46%834,320
Apr 15, 202521.0621.3820.8121.1221.120.91%374,070
Apr 14, 202520.6821.4620.6820.9320.93-1.37%1,162,569
Apr 11, 202522.0822.1621.0321.2221.22-1.94%1,004,558
Apr 10, 202522.0322.6121.5521.6421.645.36%2,359,065
Apr 9, 202523.8324.5220.2120.5420.54-10.31%4,770,975
Apr 8, 202520.9523.1820.9022.9022.908.79%2,422,865
Apr 7, 202521.3821.7519.5421.0521.053.29%2,226,361
Apr 4, 202520.9221.6120.3020.3820.389.33%7,522,949
Apr 3, 202518.6418.8818.4418.6418.6412.42%3,225,872
Apr 2, 202516.9516.9616.5316.5816.58-1.07%959,284
Apr 1, 202516.6816.8216.5316.7616.76-795,827
Mar 31, 202517.4017.5116.6016.7616.76-5.04%1,729,639
Mar 28, 202517.3317.7317.3217.6517.652.32%880,212
Mar 27, 202517.3717.5517.2017.2517.25-0.29%508,663
Mar 26, 202517.3617.4317.1417.3017.30-1.48%860,857
Mar 25, 202517.4517.8417.3917.5617.560.06%527,996
Mar 24, 202517.8017.8717.5217.5517.55-2.28%1,086,600
Mar 21, 202518.0718.1517.8617.9617.960.50%514,530
Mar 20, 202518.4918.5817.8717.8717.87-2.93%1,295,442
Mar 19, 202518.5118.5918.2018.4118.41-0.49%585,489
Mar 18, 202518.0218.6017.9618.5018.500.87%596,094
Mar 17, 202518.3018.5218.1918.3418.34-1.29%624,457
Mar 14, 202518.8218.9318.5518.5818.58-1.69%676,030
Mar 13, 202518.6618.9918.5318.9018.903.00%1,063,940
Mar 12, 202518.6518.8018.3418.3518.35-3.62%1,001,060
Mar 11, 202518.9319.2618.7419.0419.04-1.50%840,633
Mar 10, 202518.6819.4018.6319.3319.333.70%850,600
Mar 7, 202518.4018.7818.1118.6418.64-2.41%1,788,098
Mar 6, 202519.0919.4018.8319.1019.100.84%1,138,544
Mar 5, 202518.9619.5718.9218.9418.944.18%1,745,963
Mar 4, 202518.3618.8318.0718.1818.180.66%1,197,701
Mar 3, 202517.2018.1717.1118.0618.064.45%1,419,906
Feb 28, 202517.5017.6517.2017.2917.290.52%905,775
Feb 27, 202517.3417.4717.0117.2017.20-3.21%1,046,959
Feb 26, 202517.7117.9217.5917.7717.771.31%1,057,332
Feb 25, 202516.9717.7616.9617.5417.544.53%1,584,873
Feb 24, 202516.8616.9316.7116.7816.78-1.12%746,606
Feb 21, 202516.4316.9816.3916.9716.975.86%2,294,704
Feb 20, 202516.0016.0815.7716.0316.03-0.99%1,039,372
Feb 19, 202515.9816.2815.9216.1916.19-1.10%718,049
Feb 18, 202516.4316.5716.3116.3716.37-2.27%714,869
Feb 14, 202516.5116.8216.4516.7516.750.90%602,651
Feb 13, 202516.8916.9316.5816.6016.60-725,558