ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
19.97
-0.65 (-3.15%)
At close: May 12, 2025, 4:00 PM
19.60
-0.37 (-1.85%)
Pre-market: May 13, 2025, 7:00 AM EDT
SCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.29 | 20.04 | 19.20 | 19.97 | 19.97 | -3.15% | 1,151,770 |
| May 9, 2025 | 20.89 | 20.93 | 20.53 | 20.62 | 20.62 | -2.14% | 800,505 |
| May 8, 2025 | 21.68 | 21.68 | 20.96 | 21.07 | 21.07 | -5.26% | 1,645,779 |
| May 7, 2025 | 21.70 | 22.39 | 21.61 | 22.24 | 22.24 | 3.25% | 1,626,090 |
| May 6, 2025 | 21.55 | 21.66 | 21.11 | 21.54 | 21.54 | -6.31% | 1,726,562 |
| May 5, 2025 | 22.74 | 23.33 | 22.62 | 22.99 | 22.99 | 4.17% | 966,240 |
| May 2, 2025 | 21.95 | 22.77 | 21.82 | 22.07 | 22.07 | 0.32% | 1,200,223 |
| May 1, 2025 | 22.60 | 22.85 | 21.72 | 22.00 | 22.00 | -2.74% | 2,068,582 |
| Apr 30, 2025 | 21.50 | 22.70 | 21.41 | 22.62 | 22.62 | 6.90% | 2,714,787 |
| Apr 29, 2025 | 20.75 | 21.18 | 20.69 | 21.16 | 21.16 | 4.24% | 1,179,556 |
| Apr 28, 2025 | 19.82 | 20.56 | 19.72 | 20.30 | 20.30 | 3.05% | 758,250 |
| Apr 25, 2025 | 20.14 | 20.19 | 19.64 | 19.70 | 19.70 | -1.50% | 1,170,705 |
| Apr 24, 2025 | 20.00 | 20.40 | 19.85 | 20.00 | 20.00 | -1.43% | 1,733,990 |
| Apr 23, 2025 | 19.98 | 20.76 | 19.56 | 20.29 | 20.29 | 2.79% | 1,310,724 |
| Apr 22, 2025 | 19.98 | 20.08 | 19.34 | 19.74 | 19.74 | -1.99% | 1,106,728 |
| Apr 21, 2025 | 20.28 | 20.66 | 20.11 | 20.14 | 20.14 | 2.60% | 945,845 |
| Apr 17, 2025 | 20.26 | 20.33 | 19.33 | 19.63 | 19.63 | -4.71% | 1,068,982 |
| Apr 16, 2025 | 20.97 | 20.98 | 20.48 | 20.60 | 20.60 | -2.46% | 834,320 |
| Apr 15, 2025 | 21.06 | 21.38 | 20.81 | 21.12 | 21.12 | 0.91% | 374,070 |
| Apr 14, 2025 | 20.68 | 21.46 | 20.68 | 20.93 | 20.93 | -1.37% | 1,162,569 |
| Apr 11, 2025 | 22.08 | 22.16 | 21.03 | 21.22 | 21.22 | -1.94% | 1,004,558 |
| Apr 10, 2025 | 22.03 | 22.61 | 21.55 | 21.64 | 21.64 | 5.36% | 2,359,065 |
| Apr 9, 2025 | 23.83 | 24.52 | 20.21 | 20.54 | 20.54 | -10.31% | 4,770,975 |
| Apr 8, 2025 | 20.95 | 23.18 | 20.90 | 22.90 | 22.90 | 8.79% | 2,422,865 |
| Apr 7, 2025 | 21.38 | 21.75 | 19.54 | 21.05 | 21.05 | 3.29% | 2,226,361 |
| Apr 4, 2025 | 20.92 | 21.61 | 20.30 | 20.38 | 20.38 | 9.33% | 7,522,949 |
| Apr 3, 2025 | 18.64 | 18.88 | 18.44 | 18.64 | 18.64 | 12.42% | 3,225,872 |
| Apr 2, 2025 | 16.95 | 16.96 | 16.53 | 16.58 | 16.58 | -1.07% | 959,284 |
| Apr 1, 2025 | 16.68 | 16.82 | 16.53 | 16.76 | 16.76 | - | 795,827 |
| Mar 31, 2025 | 17.40 | 17.51 | 16.60 | 16.76 | 16.76 | -5.04% | 1,729,639 |
| Mar 28, 2025 | 17.33 | 17.73 | 17.32 | 17.65 | 17.65 | 2.32% | 880,212 |
| Mar 27, 2025 | 17.37 | 17.55 | 17.20 | 17.25 | 17.25 | -0.29% | 508,663 |
| Mar 26, 2025 | 17.36 | 17.43 | 17.14 | 17.30 | 17.30 | -1.48% | 860,857 |
| Mar 25, 2025 | 17.45 | 17.84 | 17.39 | 17.56 | 17.56 | 0.06% | 527,996 |
| Mar 24, 2025 | 17.80 | 17.87 | 17.52 | 17.55 | 17.55 | -2.28% | 1,086,600 |
| Mar 21, 2025 | 18.07 | 18.15 | 17.86 | 17.96 | 17.96 | 0.50% | 514,530 |
| Mar 20, 2025 | 18.49 | 18.58 | 17.87 | 17.87 | 17.87 | -2.93% | 1,295,442 |
| Mar 19, 2025 | 18.51 | 18.59 | 18.20 | 18.41 | 18.41 | -0.49% | 585,489 |
| Mar 18, 2025 | 18.02 | 18.60 | 17.96 | 18.50 | 18.50 | 0.87% | 596,094 |
| Mar 17, 2025 | 18.30 | 18.52 | 18.19 | 18.34 | 18.34 | -1.29% | 624,457 |
| Mar 14, 2025 | 18.82 | 18.93 | 18.55 | 18.58 | 18.58 | -1.69% | 676,030 |
| Mar 13, 2025 | 18.66 | 18.99 | 18.53 | 18.90 | 18.90 | 3.00% | 1,063,940 |
| Mar 12, 2025 | 18.65 | 18.80 | 18.34 | 18.35 | 18.35 | -3.62% | 1,001,060 |
| Mar 11, 2025 | 18.93 | 19.26 | 18.74 | 19.04 | 19.04 | -1.50% | 840,633 |
| Mar 10, 2025 | 18.68 | 19.40 | 18.63 | 19.33 | 19.33 | 3.70% | 850,600 |
| Mar 7, 2025 | 18.40 | 18.78 | 18.11 | 18.64 | 18.64 | -2.41% | 1,788,098 |
| Mar 6, 2025 | 19.09 | 19.40 | 18.83 | 19.10 | 19.10 | 0.84% | 1,138,544 |
| Mar 5, 2025 | 18.96 | 19.57 | 18.92 | 18.94 | 18.94 | 4.18% | 1,745,963 |
| Mar 4, 2025 | 18.36 | 18.83 | 18.07 | 18.18 | 18.18 | 0.66% | 1,197,701 |
| Mar 3, 2025 | 17.20 | 18.17 | 17.11 | 18.06 | 18.06 | 4.45% | 1,419,906 |