Skip to main content
logo
ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
31.84
-0.03 (-0.09%)
At close: Jun 18, 2026, 4:00 PM EDT
32.06
+0.22 (0.70%)
After-hours: Jun 18, 2026, 8:00 PM EDT

SCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202632.6833.5531.5431.8431.84-0.09%8,819,292
Jun 17, 202631.1631.8929.6431.8731.872.31%8,234,513
Jun 16, 202630.8431.9030.5531.1531.155.84%9,081,132
Jun 15, 202629.6330.0229.3329.4329.434.99%8,485,055
Jun 12, 202627.3428.0526.5528.0328.035.46%10,907,515
Jun 11, 202625.1526.8024.6526.5826.585.35%12,475,604
Jun 10, 202625.7025.7924.6825.2325.23-3.63%5,868,295
Jun 9, 202626.1727.1025.7126.1826.183.31%10,775,163
Jun 8, 202625.7726.0125.1925.3425.34-4.31%4,213,928
Jun 5, 202626.1326.8426.1326.4826.483.08%6,529,689
Jun 4, 202625.6926.0625.6325.6925.694.05%4,510,327
Jun 3, 202624.9425.0924.4624.6924.69-2.80%19,333,122
Jun 2, 202626.1026.1825.3825.4025.40-2.64%15,516,086
Jun 1, 202625.8526.6525.1526.0926.09-5.09%10,184,508
May 29, 202627.5228.1427.1127.4927.492.16%11,572,966
May 28, 202626.5928.4026.4726.9126.91-2.07%11,140,799
May 27, 202627.6427.9226.9627.4827.483.31%15,422,057
May 26, 202626.3626.6325.7826.6026.604.56%28,491,870
May 22, 202625.0826.1624.5225.4425.441.92%12,706,635
May 21, 202623.4825.6023.2024.9624.960.16%17,559,814
May 20, 202623.7625.7223.6024.9224.926.86%16,033,734
May 19, 202623.0023.7622.9223.3223.32-2.51%12,304,702
May 18, 202624.3224.5322.8423.9223.92-0.83%18,107,535
May 15, 202624.5624.7224.0824.1224.12-4.44%11,039,394
May 14, 202625.8025.9225.2025.2425.240.16%10,857,027
May 13, 202624.8025.6024.6025.2025.203.11%14,363,348
May 12, 202624.4424.8424.2424.4424.44-4.68%13,755,744
May 11, 202626.6826.8625.4025.6425.64-7.24%14,392,631
May 8, 202628.4028.4827.2027.6427.64-1.14%12,675,758
May 7, 202629.7230.0727.6427.9627.96-1.55%24,197,666
May 6, 202627.9628.6827.6428.4028.4011.81%23,633,414
May 5, 202625.6825.9825.3225.4025.402.92%11,258,674
May 4, 202626.0026.2024.3624.6824.68-8.05%23,552,754
May 1, 202626.6827.9026.5826.8426.842.29%14,412,793
Apr 30, 202626.9627.0026.2026.2426.24-20,139,086
Apr 29, 202626.4426.8026.0426.2426.24-6.15%22,233,023
Apr 28, 202627.8028.2827.4827.9627.96-2.51%10,667,087
Apr 27, 202628.9228.9828.2228.6828.68-2.32%6,952,323
Apr 24, 202629.4430.0328.8229.3629.362.37%7,923,153
Apr 23, 202629.6829.7628.0028.6828.68-4.91%11,340,389
Apr 22, 202630.7830.8429.8930.1630.16-0.66%8,953,051
Apr 21, 202631.7431.8830.1430.3630.36-5.48%13,484,132
Apr 20, 202632.3632.5031.3632.1232.12-5.19%9,324,595
Apr 17, 202634.2035.5233.5633.8833.889.72%21,472,012
Apr 16, 202631.0431.0830.3230.8830.88-1.03%7,818,034
Apr 15, 202631.4831.7030.6831.2031.20-1.27%9,502,461
Apr 14, 202630.6431.7630.5631.6031.603.27%11,088,014
Apr 13, 202630.0031.0429.6030.6030.60-5.20%17,097,970
Apr 10, 202632.4432.6431.3632.2832.28-0.12%8,520,024
Apr 9, 202632.2033.4031.4732.3232.32-0.25%12,242,286