ProShares UltraShort Bloomberg Crude Oil (SCO)

NYSEARCA: SCO · Real-Time Price · USD

23.74

-0.84 (-3.42%)

At close: Aug 20, 2026, 4:00 PM EDT

23.43

-0.31 (-1.31%)

Pre-market: Aug 21, 2026, 7:15 AM EDT

SCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	23.70	24.09	23.56	23.74	23.74	-3.42%	3,840,847
Aug 19, 2026	24.34	24.71	23.91	24.58	24.58	0.90%	2,575,554
Aug 18, 2026	24.14	24.50	23.94	24.36	24.36	-0.94%	3,319,534
Aug 17, 2026	25.75	25.89	24.42	24.59	24.59	-5.60%	4,560,152
Aug 14, 2026	26.61	26.79	25.94	26.05	26.05	-1.74%	2,092,540
Aug 13, 2026	26.67	27.11	25.93	26.51	26.51	2.36%	3,649,015
Aug 12, 2026	26.22	26.44	25.80	25.90	25.90	0.27%	2,880,482
Aug 11, 2026	26.74	26.80	25.79	25.83	25.83	-1.41%	3,430,263
Aug 10, 2026	27.72	27.72	25.90	26.20	26.20	-10.91%	5,606,178
Aug 7, 2026	29.70	29.77	28.63	29.41	29.41	0.34%	2,305,993
Aug 6, 2026	30.32	30.40	29.04	29.31	29.31	-5.18%	5,099,661
Aug 5, 2026	30.36	31.27	30.36	30.91	30.91	1.11%	4,199,105
Aug 4, 2026	30.35	31.00	30.08	30.57	30.57	5.56%	5,722,060
Aug 3, 2026	29.10	29.43	28.73	28.96	28.96	6.67%	3,921,405
Jul 31, 2026	26.82	27.42	26.64	27.15	27.15	-1.02%	3,065,002
Jul 30, 2026	27.55	27.62	27.18	27.43	27.43	3.67%	4,246,065
Jul 29, 2026	27.34	27.36	26.33	26.46	26.46	-10.58%	5,307,700
Jul 28, 2026	28.46	30.01	28.29	29.59	29.59	5.49%	6,889,591
Jul 27, 2026	27.24	28.07	27.20	28.05	28.05	9.66%	6,147,113
Jul 24, 2026	25.63	26.19	25.52	25.58	25.58	0.71%	3,107,014
Jul 23, 2026	25.15	25.51	24.59	25.40	25.40	-3.68%	8,376,925
Jul 22, 2026	26.45	26.69	26.20	26.37	26.37	-1.38%	3,538,819
Jul 21, 2026	26.63	26.94	26.38	26.74	26.74	-1.58%	3,115,696
Jul 20, 2026	27.74	27.82	26.88	27.17	27.17	-1.09%	3,272,302
Jul 17, 2026	27.59	27.98	27.03	27.47	27.47	-4.72%	3,103,004
Jul 16, 2026	28.19	29.04	28.11	28.83	28.83	1.91%	2,094,186
Jul 15, 2026	28.11	29.14	28.09	28.29	28.29	-1.50%	3,392,005
Jul 14, 2026	29.03	29.84	28.60	28.72	28.72	-1.31%	3,446,316
Jul 13, 2026	31.73	31.83	28.63	29.10	29.10	-12.22%	7,692,276
Jul 10, 2026	33.10	33.85	32.41	33.15	33.15	0.03%	3,048,288
Jul 9, 2026	32.40	33.41	32.37	33.14	33.14	4.64%	2,906,591
Jul 8, 2026	31.90	32.45	30.73	31.67	31.67	-4.89%	6,840,660
Jul 7, 2026	34.78	34.89	32.91	33.30	33.30	-5.53%	4,742,395
Jul 6, 2026	35.37	35.72	35.13	35.25	35.25	-1.04%	2,056,249
Jul 2, 2026	36.33	36.58	35.36	35.62	35.62	-1.41%	2,625,758
Jul 1, 2026	35.57	36.26	35.29	36.13	36.13	3.17%	3,078,268
Jun 30, 2026	34.13	35.64	34.13	35.02	35.02	0.55%	2,750,825
Jun 29, 2026	34.96	35.19	34.41	34.83	34.83	-2.16%	3,073,495
Jun 26, 2026	35.67	36.43	35.50	35.60	35.60	5.39%	7,144,634
Jun 25, 2026	35.40	35.49	33.41	33.78	33.78	-4.68%	6,140,728
Jun 24, 2026	35.18	35.71	34.88	35.44	35.44	6.91%	10,501,135
Jun 23, 2026	33.38	33.67	33.01	33.15	33.15	1.31%	4,235,060
Jun 22, 2026	32.51	33.27	32.50	32.72	32.72	2.76%	5,555,099
Jun 18, 2026	32.68	33.55	31.54	31.84	31.84	-0.09%	8,819,292
Jun 17, 2026	31.16	31.89	29.64	31.87	31.87	2.31%	8,234,513
Jun 16, 2026	30.84	31.90	30.55	31.15	31.15	5.84%	9,081,132
Jun 15, 2026	29.63	30.02	29.33	29.43	29.43	4.99%	8,485,055
Jun 12, 2026	27.34	28.05	26.55	28.03	28.03	5.46%	10,907,515
Jun 11, 2026	25.15	26.80	24.65	26.58	26.58	5.35%	12,475,604
Jun 10, 2026	25.70	25.79	24.68	25.23	25.23	-3.63%	5,868,295