ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
6.16
-0.25 (-3.90%)
May 12, 2026, 10:48 AM EDT - Market open
SCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.11 | 6.12 | 6.10 | 6.13 | - | -4.37% | 8,597,847 |
| May 11, 2026 | 6.67 | 6.72 | 6.35 | 6.41 | 6.41 | -7.24% | 56,863,646 |
| May 8, 2026 | 7.10 | 7.12 | 6.80 | 6.91 | 6.91 | -1.14% | 50,440,353 |
| May 7, 2026 | 7.43 | 7.52 | 6.91 | 6.99 | 6.99 | -1.55% | 94,891,343 |
| May 6, 2026 | 6.99 | 7.17 | 6.91 | 7.10 | 7.10 | 11.81% | 93,699,850 |
| May 5, 2026 | 6.42 | 6.50 | 6.33 | 6.35 | 6.35 | 2.92% | 42,703,558 |
| May 4, 2026 | 6.50 | 6.55 | 6.09 | 6.17 | 6.17 | -8.05% | 93,246,016 |
| May 1, 2026 | 6.67 | 6.98 | 6.64 | 6.71 | 6.71 | 2.29% | 57,149,352 |
| Apr 30, 2026 | 6.74 | 6.75 | 6.55 | 6.56 | 6.56 | - | 78,307,365 |
| Apr 29, 2026 | 6.61 | 6.70 | 6.51 | 6.56 | 6.56 | -6.15% | 83,367,440 |
| Apr 28, 2026 | 6.95 | 7.07 | 6.87 | 6.99 | 6.99 | -2.51% | 42,346,869 |
| Apr 27, 2026 | 7.23 | 7.25 | 7.06 | 7.17 | 7.17 | -2.32% | 27,499,435 |
| Apr 24, 2026 | 7.36 | 7.51 | 7.21 | 7.34 | 7.34 | 2.37% | 31,554,177 |
| Apr 23, 2026 | 7.42 | 7.44 | 7.00 | 7.17 | 7.17 | -4.91% | 44,415,894 |
| Apr 22, 2026 | 7.70 | 7.71 | 7.47 | 7.54 | 7.54 | -0.66% | 35,597,701 |
| Apr 21, 2026 | 7.94 | 7.97 | 7.53 | 7.59 | 7.59 | -5.48% | 52,724,657 |
| Apr 20, 2026 | 8.09 | 8.13 | 7.84 | 8.03 | 8.03 | -5.19% | 36,185,050 |
| Apr 17, 2026 | 8.55 | 8.88 | 8.39 | 8.47 | 8.47 | 9.72% | 85,317,114 |
| Apr 16, 2026 | 7.76 | 7.77 | 7.58 | 7.72 | 7.72 | -1.03% | 30,692,106 |
| Apr 15, 2026 | 7.87 | 7.93 | 7.67 | 7.80 | 7.80 | -1.27% | 37,749,777 |
| Apr 14, 2026 | 7.66 | 7.94 | 7.64 | 7.90 | 7.90 | 3.27% | 39,782,207 |
| Apr 13, 2026 | 7.50 | 7.76 | 7.40 | 7.65 | 7.65 | -5.20% | 67,291,302 |
| Apr 10, 2026 | 8.11 | 8.16 | 7.84 | 8.07 | 8.07 | -0.12% | 33,463,202 |
| Apr 9, 2026 | 8.05 | 8.35 | 7.87 | 8.08 | 8.08 | -0.25% | 48,411,920 |
| Apr 8, 2026 | 8.72 | 8.73 | 7.98 | 8.10 | 8.10 | 2.53% | 79,830,817 |
| Apr 7, 2026 | 7.83 | 8.08 | 7.56 | 7.90 | 7.90 | -0.38% | 81,128,243 |
| Apr 6, 2026 | 8.11 | 8.19 | 7.84 | 7.93 | 7.93 | -3.41% | 57,719,762 |
| Apr 2, 2026 | 7.99 | 8.68 | 7.98 | 8.21 | 8.21 | -6.60% | 56,888,778 |
| Apr 1, 2026 | 8.66 | 8.85 | 8.63 | 8.79 | 8.79 | 5.65% | 47,938,303 |
| Mar 31, 2026 | 7.77 | 8.48 | 7.76 | 8.32 | 8.32 | 7.91% | 46,909,683 |
| Mar 30, 2026 | 7.71 | 7.84 | 7.63 | 7.71 | 7.71 | -1.53% | 35,644,846 |
| Mar 27, 2026 | 7.87 | 7.99 | 7.76 | 7.83 | 7.83 | -2.85% | 34,641,315 |
| Mar 26, 2026 | 8.07 | 8.21 | 7.90 | 8.06 | 8.06 | -3.93% | 34,088,174 |
| Mar 25, 2026 | 8.69 | 8.72 | 8.26 | 8.39 | 8.39 | 2.19% | 28,872,751 |
| Mar 24, 2026 | 8.19 | 8.43 | 8.04 | 8.21 | 8.21 | -6.28% | 38,126,453 |
| Mar 23, 2026 | 8.58 | 9.25 | 8.56 | 8.76 | 8.76 | 10.47% | 83,092,473 |
| Mar 20, 2026 | 8.03 | 8.11 | 7.72 | 7.93 | 7.93 | -2.70% | 46,709,770 |
| Mar 19, 2026 | 8.02 | 8.37 | 7.68 | 8.15 | 8.15 | 2.77% | 43,774,265 |
| Mar 18, 2026 | 8.04 | 8.25 | 7.88 | 7.93 | 7.93 | -4.92% | 44,246,189 |
| Mar 17, 2026 | 8.44 | 8.61 | 8.31 | 8.34 | 8.34 | -4.69% | 27,049,930 |
| Mar 16, 2026 | 8.69 | 8.93 | 8.48 | 8.75 | 8.75 | 2.82% | 32,853,593 |
| Mar 13, 2026 | 8.80 | 8.90 | 8.40 | 8.51 | 8.51 | -1.16% | 30,740,746 |
| Mar 12, 2026 | 9.00 | 9.17 | 8.55 | 8.61 | 8.61 | -10.13% | 52,506,982 |
| Mar 11, 2026 | 10.19 | 10.56 | 9.58 | 9.58 | 9.58 | -5.52% | 33,903,808 |
| Mar 10, 2026 | 10.22 | 11.30 | 10.08 | 10.14 | 10.14 | -4.43% | 52,469,496 |
| Mar 9, 2026 | 9.42 | 11.15 | 9.00 | 10.61 | 10.61 | 1.05% | 99,433,416 |
| Mar 6, 2026 | 10.61 | 10.88 | 10.40 | 10.50 | 10.50 | -9.33% | 40,805,296 |
| Mar 5, 2026 | 11.73 | 11.82 | 11.34 | 11.58 | 11.58 | -4.85% | 17,315,234 |
| Mar 4, 2026 | 12.42 | 12.48 | 12.11 | 12.17 | 12.17 | -2.17% | 8,207,972 |
| Mar 3, 2026 | 11.64 | 12.90 | 11.62 | 12.44 | 12.44 | -3.64% | 15,092,553 |