Skip to main content
logo
ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
17.03
-0.17 (-0.99%)
At close: Aug 22, 2025, 4:00 PM
17.03
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT

SCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202517.1917.2117.0117.0317.03-0.99%1,612,716
Aug 21, 202517.5517.6017.1017.2017.20-1.60%1,333,908
Aug 20, 202517.6817.8717.4117.4817.48-3.16%1,465,258
Aug 19, 202518.0318.1617.9018.0518.051.75%1,218,635
Aug 18, 202518.0918.3017.5817.7417.74-0.95%2,131,767
Aug 15, 202517.9618.1017.7517.9117.911.94%1,407,822
Aug 14, 202517.6417.8717.5417.5717.57-2.50%2,092,801
Aug 13, 202517.8818.3917.8618.0218.021.35%2,386,132
Aug 12, 202517.7317.8617.5717.7817.781.66%1,625,507
Aug 11, 202517.5117.7417.3817.4917.49-1.41%2,117,386
Aug 8, 202517.4518.1117.2917.7417.740.62%6,232,007
Aug 7, 202517.4017.6517.2517.6317.630.11%2,477,815
Aug 6, 202516.6017.7916.3917.6117.612.92%7,675,476
Aug 5, 202516.9017.1616.8517.1117.112.27%3,184,921
Aug 4, 202516.9316.9916.4016.7316.731.89%2,801,739
Aug 1, 202515.6016.4815.5716.4216.426.14%4,516,674
Jul 31, 202515.3815.6815.2015.4715.472.93%2,626,351
Jul 30, 202515.2015.3414.9715.0315.03-1.44%3,443,830
Jul 29, 202516.0416.0715.1115.2515.25-5.63%5,333,440
Jul 28, 202516.3516.5016.1416.1616.16-5.72%2,599,780
Jul 25, 202516.6717.1516.6717.1417.143.07%1,882,196
Jul 24, 202516.7417.0116.5516.6316.63-1.42%3,285,491
Jul 23, 202517.0617.1816.8616.8716.87-0.41%1,309,110
Jul 22, 202517.0317.1916.9116.9416.940.77%2,199,772
Jul 21, 202516.8217.0216.7416.8116.810.36%1,212,494
Jul 18, 202516.4816.7816.3316.7516.750.30%2,474,493
Jul 17, 202517.1817.2016.6916.7016.70-2.45%1,574,741
Jul 16, 202517.3517.4617.0517.1217.120.59%2,149,814
Jul 15, 202516.9617.1216.7717.0217.020.65%1,731,459
Jul 14, 202516.4816.9716.4716.9116.912.86%2,747,677
Jul 11, 202516.9016.9016.4316.4416.44-4.14%1,796,054
Jul 10, 202517.1817.3317.0117.1517.152.63%1,820,827
Jul 9, 202516.8516.9216.5216.7116.710.66%1,277,683
Jul 8, 202516.9716.9816.4116.6016.60-1.95%1,798,981
Jul 7, 202517.2317.3116.7716.9316.93-2.48%2,661,714
Jul 3, 202517.4617.5717.2517.3617.360.64%1,733,015
Jul 2, 202517.6517.9417.1017.2517.25-2.82%2,625,572
Jul 1, 202517.9718.1017.7517.7517.75-1.72%1,717,653
Jun 30, 202517.9818.2517.9118.0618.06-0.44%1,205,696
Jun 27, 202517.8518.3217.7518.1418.141.28%2,690,145
Jun 26, 202517.9418.1117.5317.9117.91-1.05%2,488,766
Jun 25, 202518.0918.2517.6918.1018.101.29%3,839,818
Jun 24, 202517.6318.2117.5017.8717.877.78%7,593,030
Jun 23, 202514.7316.6014.5716.5816.5811.50%17,430,170
Jun 20, 202515.0915.1614.7914.8714.87-1.46%5,083,440
Jun 18, 202514.8615.6814.7615.0915.090.07%8,326,549
Jun 17, 202515.6415.7214.8915.0815.08-6.34%9,181,050
Jun 16, 202516.1217.0015.9316.1016.101.00%7,459,790
Jun 13, 202515.7316.4015.6315.9415.94-8.65%11,728,310
Jun 12, 202517.8117.9217.3617.4517.45-0.63%2,289,494