ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
18.77
-0.42 (-2.19%)
At close: Nov 6, 2026, 4:00 PM
18.72
-0.05 (-0.27%)
After-hours: Nov 6, 2026, 6:32 PM EST
SCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.09 | 19.38 | 18.56 | 18.77 | 18.77 | -2.19% | 4,335,849 |
| Nov 5, 2026 | 19.00 | 19.55 | 18.95 | 19.19 | 19.19 | -0.05% | 9,810,205 |
| Nov 4, 2026 | 17.74 | 19.72 | 17.52 | 19.20 | 19.20 | 12.87% | 19,478,512 |
| Nov 3, 2026 | 17.28 | 17.39 | 16.93 | 17.01 | 17.01 | -1.51% | 5,408,777 |
| Nov 2, 2026 | 16.78 | 17.47 | 16.78 | 17.27 | 17.27 | 10.35% | 11,787,775 |
| Oct 30, 2026 | 15.44 | 15.69 | 15.26 | 15.65 | 15.65 | -0.63% | 5,703,228 |
| Oct 29, 2026 | 16.14 | 16.31 | 15.72 | 15.75 | 15.75 | -0.25% | 5,585,697 |
| Oct 28, 2026 | 15.82 | 15.82 | 15.50 | 15.79 | 15.79 | -2.83% | 7,392,861 |
| Oct 27, 2026 | 16.14 | 16.41 | 16.02 | 16.25 | 16.25 | 0.81% | 4,732,965 |
| Oct 26, 2026 | 16.23 | 16.36 | 15.84 | 16.12 | 16.12 | 1.26% | 4,914,970 |
| Oct 23, 2026 | 16.18 | 16.21 | 15.76 | 15.92 | 15.92 | -3.75% | 6,976,113 |
| Oct 22, 2026 | 16.18 | 16.68 | 16.13 | 16.54 | 16.54 | -0.42% | 5,712,262 |
| Oct 21, 2026 | 16.58 | 16.90 | 16.41 | 16.61 | 16.61 | -0.24% | 4,302,393 |
| Oct 20, 2026 | 16.23 | 17.23 | 16.23 | 16.65 | 16.65 | 0.79% | 6,910,073 |
| Oct 19, 2026 | 16.71 | 16.75 | 16.28 | 16.52 | 16.52 | -0.36% | 5,159,249 |
| Oct 16, 2026 | 17.22 | 17.33 | 16.43 | 16.58 | 16.58 | -4.38% | 7,049,930 |
| Oct 15, 2026 | 17.44 | 17.61 | 17.13 | 17.34 | 17.34 | -0.57% | 3,880,282 |
| Oct 14, 2026 | 17.20 | 17.48 | 17.13 | 17.44 | 17.44 | 0.06% | 4,067,772 |
| Oct 13, 2026 | 17.90 | 17.92 | 17.40 | 17.43 | 17.43 | -2.52% | 4,936,127 |
| Oct 12, 2026 | 18.04 | 18.06 | 17.69 | 17.88 | 17.88 | -3.97% | 6,353,544 |
| Oct 9, 2026 | 18.86 | 18.88 | 18.45 | 18.62 | 18.62 | 0.54% | 3,912,941 |
| Oct 8, 2026 | 18.78 | 19.07 | 18.42 | 18.52 | 18.52 | -4.44% | 9,924,600 |
| Oct 7, 2026 | 19.01 | 19.53 | 18.89 | 19.38 | 19.38 | -0.46% | 5,621,174 |
| Oct 6, 2026 | 19.82 | 19.94 | 19.41 | 19.47 | 19.47 | -0.56% | 3,676,321 |
| Oct 5, 2026 | 19.58 | 19.69 | 19.20 | 19.58 | 19.58 | 0.56% | 5,259,765 |
| Oct 2, 2026 | 20.23 | 20.47 | 19.42 | 19.47 | 19.47 | 0.41% | 7,934,640 |
| Oct 1, 2026 | 19.93 | 19.98 | 19.28 | 19.39 | 19.39 | -2.32% | 6,155,546 |
| Sep 30, 2026 | 19.64 | 19.89 | 19.52 | 19.85 | 19.85 | -2.50% | 4,998,367 |
| Sep 29, 2026 | 20.40 | 20.44 | 19.93 | 20.36 | 20.36 | 2.16% | 4,359,876 |
| Sep 28, 2026 | 19.87 | 20.56 | 19.63 | 19.93 | 19.93 | -2.30% | 8,078,417 |
| Sep 25, 2026 | 20.29 | 20.68 | 19.95 | 20.40 | 20.40 | 2.67% | 6,688,034 |
| Sep 24, 2026 | 20.03 | 20.24 | 19.35 | 19.87 | 19.87 | -2.17% | 8,574,706 |
| Sep 23, 2026 | 20.58 | 20.64 | 20.20 | 20.31 | 20.31 | -2.87% | 4,297,692 |
| Sep 22, 2026 | 20.99 | 21.15 | 20.45 | 20.91 | 20.91 | 2.15% | 8,129,554 |
| Sep 21, 2026 | 20.45 | 20.82 | 20.33 | 20.47 | 20.47 | 2.40% | 6,220,718 |
| Sep 18, 2026 | 20.20 | 20.25 | 19.94 | 19.99 | 19.99 | -1.53% | 4,063,150 |
| Sep 17, 2026 | 20.38 | 20.43 | 20.06 | 20.30 | 20.30 | 0.10% | 4,523,529 |
| Sep 16, 2026 | 19.87 | 20.54 | 19.87 | 20.28 | 20.28 | 3.15% | 9,012,558 |
| Sep 15, 2026 | 19.91 | 19.91 | 19.48 | 19.66 | 19.66 | -3.63% | 11,350,953 |
| Sep 14, 2026 | 20.24 | 20.81 | 20.10 | 20.40 | 20.40 | -1.02% | 7,704,126 |
| Sep 11, 2026 | 20.98 | 21.08 | 20.60 | 20.61 | 20.61 | 1.38% | 8,177,865 |
| Sep 10, 2026 | 20.63 | 21.03 | 20.06 | 20.33 | 20.33 | -4.15% | 13,673,538 |
| Sep 9, 2026 | 21.40 | 21.57 | 21.18 | 21.21 | 21.21 | -1.67% | 6,495,989 |
| Sep 8, 2026 | 21.89 | 22.05 | 21.50 | 21.57 | 21.57 | -3.88% | 7,445,688 |
| Sep 4, 2026 | 22.72 | 23.22 | 22.24 | 22.44 | 22.44 | -1.62% | 4,782,094 |
| Sep 3, 2026 | 22.82 | 22.96 | 22.51 | 22.81 | 22.81 | 1.20% | 4,047,096 |
| Sep 2, 2026 | 22.79 | 23.00 | 22.36 | 22.54 | 22.54 | 0.18% | 5,406,028 |
| Sep 1, 2026 | 23.34 | 23.62 | 22.45 | 22.50 | 22.50 | -6.13% | 10,162,576 |
| Aug 31, 2026 | 24.08 | 24.24 | 23.71 | 23.97 | 23.97 | -4.69% | 4,469,022 |
| Aug 28, 2026 | 25.62 | 25.69 | 25.09 | 25.15 | 25.15 | 0.24% | 1,682,150 |