ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
7.59
-0.44 (-5.48%)
At close: Apr 21, 2026, 4:00 PM EDT
7.65
+0.06 (0.79%)
Pre-market: Apr 22, 2026, 6:12 AM EDT
SCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 12.64 | 13.32 | 12.55 | 12.91 | 12.91 | -8.44% | 9,153,462 |
| Feb 27, 2026 | 14.06 | 14.50 | 14.02 | 14.10 | 14.10 | -4.47% | 2,584,567 |
| Feb 26, 2026 | 15.22 | 15.28 | 14.29 | 14.76 | 14.76 | 0.41% | 3,923,661 |
| Feb 25, 2026 | 14.56 | 14.84 | 14.55 | 14.70 | 14.70 | 2.23% | 1,627,395 |
| Feb 24, 2026 | 14.30 | 14.68 | 14.29 | 14.38 | 14.38 | -0.28% | 2,140,955 |
| Feb 23, 2026 | 14.27 | 14.57 | 14.15 | 14.42 | 14.42 | -0.48% | 1,321,412 |
| Feb 20, 2026 | 14.58 | 14.69 | 14.38 | 14.49 | 14.49 | 0.69% | 2,091,249 |
| Feb 19, 2026 | 14.65 | 14.88 | 14.38 | 14.39 | 14.39 | -3.87% | 3,592,089 |
| Feb 18, 2026 | 15.49 | 15.49 | 14.91 | 14.97 | 14.97 | -8.27% | 3,260,047 |
| Feb 17, 2026 | 16.11 | 16.52 | 16.04 | 16.32 | 16.32 | 0.93% | 1,243,610 |
| Feb 13, 2026 | 16.12 | 16.32 | 15.96 | 16.17 | 16.17 | 0.81% | 1,181,588 |
| Feb 12, 2026 | 15.46 | 16.28 | 15.43 | 16.04 | 16.04 | 5.94% | 1,562,759 |
| Feb 11, 2026 | 14.88 | 15.34 | 14.83 | 15.14 | 15.14 | -1.88% | 2,433,914 |
| Feb 10, 2026 | 15.36 | 15.68 | 15.30 | 15.43 | 15.43 | - | 1,519,606 |
| Feb 9, 2026 | 15.93 | 15.95 | 15.26 | 15.43 | 15.43 | -2.77% | 1,659,965 |