Skip to main content
logo
ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
18.11
+0.62 (3.54%)
At close: Jan 22, 2026, 4:00 PM EST
17.34
-0.77 (-4.25%)
Pre-market: Jan 23, 2026, 9:17 AM EST

SCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202617.8618.3317.8618.1118.113.54%1,197,944
Jan 21, 202617.7117.7817.4717.4917.49-3.53%1,303,517
Jan 20, 202617.8718.1917.7218.1318.13-0.60%1,241,487
Jan 16, 202617.9418.2617.9118.2418.24-1.35%911,428
Jan 15, 202618.2618.5218.2118.4918.493.76%1,631,415
Jan 14, 202617.3018.3016.9117.8217.821.14%3,622,506
Jan 13, 202617.9217.9417.4817.6217.62-4.03%2,456,293
Jan 12, 202618.7018.8818.1918.3618.36-1.92%1,282,798
Jan 9, 202618.6618.7418.1918.7218.72-0.37%1,922,561
Jan 8, 202619.8019.9418.7618.7918.79-7.26%2,805,537
Jan 7, 202620.0320.4620.0120.2620.261.50%1,505,111
Jan 6, 202618.9920.0018.9619.9619.964.50%3,374,012
Jan 5, 202619.4219.6419.0819.1019.10-2.85%2,708,581
Jan 2, 202619.9620.1019.6019.6619.660.25%1,771,056
Dec 31, 202519.0719.7419.0619.6119.611.66%1,453,099
Dec 30, 202519.0419.3219.0019.2919.29-0.46%1,042,171
Dec 29, 202519.2419.3819.1019.3819.38-2.61%1,447,442
Dec 26, 202519.3820.0619.3519.9019.904.24%1,483,995
Dec 24, 202519.0019.2318.9719.0919.090.05%605,379
Dec 23, 202519.3319.4119.0519.0819.08-1.09%1,308,760
Dec 22, 202519.3719.5219.2519.2919.29-4.32%979,501
Dec 19, 202520.3020.4220.0820.1620.16-1.75%674,250
Dec 18, 202520.2420.5820.1820.5220.521.99%504,883
Dec 17, 202520.4420.6620.0820.1220.12-4.19%1,559,702
Dec 16, 202520.6321.0420.6321.0021.004.69%843,782
Dec 15, 202519.9020.2819.8620.0620.061.67%655,067
Dec 12, 202519.6819.8919.5919.7319.731.65%704,466
Dec 11, 202519.7619.8819.4119.4119.413.03%1,285,487
Dec 10, 202519.3919.5218.7818.8418.84-1.52%2,042,997
Dec 9, 202518.9719.2518.9519.1319.130.95%646,552
Dec 8, 202518.8419.0318.6918.9518.953.55%1,269,457
Dec 5, 202518.6218.6318.1818.3018.30-1.67%1,527,608
Dec 4, 202518.8418.9718.3718.6118.61-1.38%1,758,066
Dec 3, 202518.7718.9918.5218.8718.87-1.05%1,669,854
Dec 2, 202518.8419.1918.6219.0719.072.58%1,261,323
Dec 1, 202518.8518.8518.5118.5918.59-0.27%893,739
Nov 28, 202518.8418.8418.4818.6418.64-1.89%1,097,814
Nov 26, 202519.5119.5118.9319.0019.00-1.86%913,207
Nov 25, 202519.5719.8719.2619.3619.362.60%924,566
Nov 24, 202519.4419.6118.8218.8718.87-2.93%840,225
Nov 21, 202519.4419.7719.3219.4419.441.89%1,812,661
Nov 20, 202518.5819.1218.3319.0819.081.71%1,425,320
Nov 19, 202518.8218.9718.6618.7618.764.69%2,115,808
Nov 18, 202518.3818.5417.8517.9217.92-2.34%1,667,383
Nov 17, 202518.2318.3818.1618.3518.35-871,555
Nov 14, 202518.3718.4318.1018.3518.35-2.96%2,723,277
Nov 13, 202518.6618.9518.6318.9118.910.05%2,375,141
Nov 12, 202518.3318.9618.3118.9018.906.96%2,317,471
Nov 11, 202517.8517.8517.5617.6717.67-2.48%2,930,776
Nov 10, 202518.1818.4818.0618.1218.12-0.88%2,186,172