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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 202516.2816.6116.1716.6016.604.14%1,393,220
Feb 11, 202515.9816.1515.8615.9415.94-2.33%876,417
Feb 10, 202516.5216.6216.3016.3216.32-3.55%934,342
Feb 7, 202516.8417.0416.7916.9216.92-0.94%885,185
Feb 6, 202516.8617.1616.6917.0817.080.77%823,022
Feb 5, 202516.7917.0416.6616.9516.953.04%1,092,118
Feb 4, 202517.2017.2416.2416.4516.45-0.72%1,932,297
Feb 3, 202516.4216.8516.3016.5716.570.85%1,816,117
Jan 31, 202516.5216.8116.3116.4316.430.18%2,489,100
Jan 30, 202516.5316.5616.2116.4016.40-0.67%1,412,944
Jan 29, 202516.5316.7416.2716.5116.511.48%1,650,328
Jan 28, 202516.1716.5216.1516.2716.27-0.73%1,181,687
Jan 27, 202515.9716.6315.8816.3916.393.41%2,543,532
Jan 24, 202515.6215.9615.5715.8515.850.25%2,380,986
Jan 23, 202515.4315.8315.2515.8115.811.93%2,278,122
Jan 22, 202515.5015.6015.3315.5115.510.98%1,872,710
Jan 21, 202515.5715.6115.3615.3615.361.05%2,224,687
Jan 17, 202515.2015.2915.0415.2015.200.53%1,315,920
Jan 16, 202515.0615.3415.0115.1215.122.93%2,790,300
Jan 15, 202515.1915.1914.6314.6914.69-4.11%4,450,760
Jan 14, 202515.4115.5615.2815.3215.32-0.65%2,574,762
Jan 13, 202515.3615.4615.1515.4215.420.19%6,913,745
Jan 10, 202515.0315.7414.9315.3915.39-5.87%4,222,025
Jan 8, 202516.0216.4315.9616.3516.352.00%1,209,352
Jan 7, 202516.0116.1715.9316.0316.03-1.66%1,699,902
Jan 6, 202516.0016.4115.8116.3016.300.93%2,104,154
Jan 3, 202516.3216.3916.1216.1516.15-2.00%1,379,940
Jan 2, 202516.4316.4916.1616.4816.48-2.60%2,116,288
Dec 31, 202417.0217.1216.8216.9216.92-1.51%997,485
Dec 30, 202417.2017.3717.0317.1817.18-2.44%1,626,917
Dec 27, 202417.4817.6617.3717.6117.61-1.45%1,545,446
Dec 26, 202417.4317.9517.3817.8717.871.13%934,924
Dec 24, 202417.6617.7717.5017.6717.67-1.23%646,425
Dec 23, 202417.9818.2917.8917.8917.89-0.11%661,828
Dec 20, 202418.2718.4117.8017.9117.91-1.00%984,310
Dec 19, 202417.5018.1117.4418.0918.091.01%1,059,004
Dec 18, 202417.5217.9117.2317.9117.911.36%1,204,565
Dec 17, 202417.7618.0417.6517.6717.671.14%945,753
Dec 16, 202417.2917.5017.2317.4717.471.28%788,332
Dec 13, 202417.4317.4517.1217.2517.25-1.88%1,472,661
Dec 12, 202417.7818.0817.5017.5817.58-0.17%1,615,353
Dec 11, 202417.8318.0217.5017.6117.61-3.82%1,454,231
Dec 10, 202418.3018.3818.0318.3118.31-0.49%674,786
Dec 9, 202418.3518.4018.0018.4018.40-2.34%843,317
Dec 6, 202418.7819.0218.6518.8418.842.50%992,643
Dec 5, 202418.1718.5018.0718.3818.380.82%800,274
Dec 4, 202417.5318.3717.5218.2318.232.99%1,235,376
Dec 3, 202418.0318.1917.5817.7017.70-4.58%1,289,774
Dec 2, 202418.1618.7318.1118.5518.551.26%658,645
Nov 29, 202418.0418.3617.8518.3218.320.22%844,076
Nov 27, 202418.3018.5817.9918.2818.280.05%683,681
Nov 26, 202417.9018.5417.5218.2718.270.88%1,193,996
Nov 25, 202417.8318.2717.6618.1118.114.92%1,627,474
Nov 22, 202417.7217.7917.1317.2617.26-1.88%1,400,876
Nov 21, 202417.5917.9317.5817.5917.59-2.28%956,297
Nov 20, 202417.6818.1917.6618.0018.000.73%914,537
Nov 19, 202417.7918.2217.6317.8717.87-0.45%1,207,177
Nov 18, 202418.5118.5417.8817.9517.95-6.36%1,470,850
Nov 15, 202418.7019.2618.4719.1719.173.62%1,140,724
Nov 14, 202418.1218.7018.0918.5018.50-1.07%750,584
Nov 13, 202418.8719.2218.3818.7018.700.11%1,432,132
Nov 12, 202418.1418.7118.1118.6818.681.30%631,467
Nov 11, 202418.4218.6618.3318.4418.444.48%1,213,738
Nov 8, 202417.3817.8817.3517.6517.653.34%1,365,509
Nov 7, 202417.4217.5816.8117.0817.08-0.76%2,110,241
Nov 6, 202417.7917.7916.9417.2117.210.12%2,047,407
Nov 5, 202417.0917.4216.9517.1917.19-0.92%1,378,695
Nov 4, 202417.4517.7117.2617.3517.35-5.09%1,572,783
Nov 1, 202417.5618.3117.4918.2818.282.47%795,454
Oct 31, 202418.3718.5617.7517.8417.84-3.88%1,665,424
Oct 30, 202418.9019.0518.4318.5618.56-4.13%962,512
Oct 29, 202419.1519.6619.1019.3619.361.73%659,832
Oct 28, 202419.2619.3218.9619.0319.039.43%1,606,549
Oct 25, 202417.6117.8017.3117.3917.39-2.90%1,109,437
Oct 24, 202417.6718.2717.5017.9117.910.90%959,901
Oct 23, 202417.8118.0217.5817.7517.751.08%848,815
Oct 22, 202417.9618.0217.3017.5617.56-4.25%1,353,508
Oct 21, 202418.2618.5618.0918.3418.34-2.08%970,074
Oct 18, 202418.6119.1118.5118.7318.732.74%1,038,738
Oct 17, 202418.4118.8018.1518.2318.23-0.65%858,712
Oct 16, 202418.3318.6718.2218.3518.351.33%1,098,229
Oct 15, 202418.2318.5318.0318.1118.117.61%1,801,529
Oct 14, 202416.8617.0516.6716.8316.832.75%1,259,001
Oct 11, 202416.5716.6716.2616.3816.380.24%1,274,551
Oct 10, 202416.9317.1016.2416.3416.34-5.33%2,563,110
Oct 9, 202417.5517.7917.1517.2617.262.37%1,656,697
Oct 8, 202416.5917.3516.5716.8616.866.10%4,171,398
Oct 7, 202416.6416.6615.8515.8915.89-6.91%3,257,246
Oct 4, 202416.9517.1816.6717.0717.07-3,096,709
Oct 3, 202417.8517.9716.9417.0717.07-6.77%4,482,926
Oct 2, 202417.7718.7617.6118.3118.31-0.92%2,291,263
Oct 1, 202419.8519.8717.8618.4818.48-5.13%5,543,246
Sep 30, 202419.5719.7819.1219.4819.480.21%778,543
Sep 27, 202419.9120.1519.4119.4419.44-2.90%1,189,459