Skip to main content
ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
18.30
-0.31 (-1.67%)
Dec 5, 2025, 4:00 PM EST - Market closed

SCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.6218.6318.1818.3018.30-1.67%1,526,573
Dec 4, 202518.8418.9718.3718.6118.61-1.38%1,758,066
Dec 3, 202518.7718.9918.5218.8718.87-1.05%1,669,854
Dec 2, 202518.8419.1918.6219.0719.072.58%1,261,323
Dec 1, 202518.8518.8518.5118.5918.59-0.27%893,661
Nov 28, 202518.8418.8418.4818.6418.64-1.89%1,088,158
Nov 26, 202519.5119.5118.9319.0019.00-1.86%911,400
Nov 25, 202519.5719.8719.2619.3619.362.60%923,585
Nov 24, 202519.4419.6118.8218.8718.87-2.93%840,225
Nov 21, 202519.4419.7719.3219.4419.441.89%1,811,885
Nov 20, 202518.5819.1218.3319.0819.081.71%1,407,625
Nov 19, 202518.8218.9718.6618.7618.764.69%2,115,808
Nov 18, 202518.3818.5417.8517.9217.92-2.34%1,667,383
Nov 17, 202518.2318.3818.1618.3518.35-871,555
Nov 14, 202518.3718.4318.1018.3518.35-2.96%2,723,277
Nov 13, 202518.6618.9518.6318.9118.910.05%2,375,141
Nov 12, 202518.3318.9618.3118.9018.906.96%2,317,471
Nov 11, 202517.8517.8517.5617.6717.67-2.48%2,930,776
Nov 10, 202518.1818.4818.0618.1218.12-0.88%2,186,172
Nov 7, 202518.3418.5318.2618.2818.28-1.14%1,962,506
Nov 6, 202518.5318.7118.3918.4918.490.33%1,814,627
Nov 5, 202518.2118.4617.8818.4318.431.65%1,872,226
Nov 4, 202518.1718.2317.8918.1318.131.51%1,043,978
Nov 3, 202517.9518.1417.6917.8617.86-0.94%1,795,813
Oct 31, 202518.0518.2417.8818.0318.03-1.31%1,287,492
Oct 30, 202518.4318.5318.0018.2718.270.44%1,089,336
Oct 29, 202518.2318.2417.9618.1918.19-1.25%1,087,149
Oct 28, 202518.2418.5618.1518.4218.422.79%933,095
Oct 27, 202517.9318.0617.7417.9217.92-0.28%735,669
Oct 24, 202517.8918.0217.6917.9717.97-0.50%1,237,131
Oct 23, 202517.9118.0917.6218.0618.06-2.64%1,990,190
Oct 22, 202519.0119.0718.3318.5518.55-5.12%2,197,269
Oct 21, 202519.6420.0819.2019.5519.55-0.86%2,130,454
Oct 20, 202520.0420.0519.6519.7219.720.56%1,265,241
Oct 17, 202519.7419.8619.5219.6119.61-1.11%1,698,453
Oct 16, 202519.2219.9919.1819.8319.833.23%2,170,209
Oct 15, 202519.0019.3918.9419.2119.21-0.31%1,052,604
Oct 14, 202519.2319.4719.0219.2719.273.71%1,339,513
Oct 13, 202518.7418.9518.5018.5818.58-3.43%1,080,203
Oct 10, 202518.6419.2618.4119.2419.247.67%3,039,733
Oct 9, 202517.4118.0417.3917.8717.872.00%1,160,803
Oct 8, 202517.5217.6317.3317.5217.52-0.51%1,209,444
Oct 7, 202517.8417.9717.5917.6117.61-0.17%850,303
Oct 6, 202517.8517.9217.5817.6417.64-2.97%1,338,154
Oct 3, 202518.1418.2817.9518.1818.18-0.11%1,114,418
Oct 2, 202517.9418.3217.6918.2018.203.29%1,802,364
Oct 1, 202517.8517.9217.5017.6217.621.15%1,548,788
Sep 30, 202517.3917.5617.2117.4217.421.81%2,555,453
Sep 29, 202516.8117.1616.7817.1117.114.90%2,694,929
Sep 26, 202516.2916.3415.8816.3116.31-0.31%2,419,738