ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
10.50
-1.08 (-9.33%)
At close: Mar 6, 2026, 4:00 PM EST
10.43
-0.07 (-0.67%)
After-hours: Mar 6, 2026, 8:00 PM EST
SCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 16.22 | 16.23 | 15.57 | 15.87 | 15.87 | -1.12% | 1,498,188 |
| Feb 5, 2026 | 16.02 | 16.36 | 15.90 | 16.05 | 16.05 | 2.23% | 1,760,699 |
| Feb 4, 2026 | 16.20 | 16.32 | 15.19 | 15.70 | 15.70 | -1.32% | 4,454,597 |
| Feb 3, 2026 | 16.60 | 16.67 | 15.87 | 15.91 | 15.91 | -5.47% | 2,859,226 |
| Feb 2, 2026 | 16.73 | 17.14 | 16.70 | 16.83 | 16.83 | 9.57% | 2,732,418 |
| Jan 30, 2026 | 15.34 | 15.91 | 15.19 | 15.36 | 15.36 | -0.58% | 2,046,132 |
| Jan 29, 2026 | 15.10 | 15.81 | 15.00 | 15.45 | 15.45 | -5.21% | 3,446,419 |
| Jan 28, 2026 | 16.43 | 16.58 | 16.24 | 16.30 | 16.30 | -1.75% | 1,021,275 |
| Jan 27, 2026 | 17.21 | 17.32 | 16.58 | 16.59 | 16.59 | -4.33% | 1,785,998 |
| Jan 26, 2026 | 17.43 | 17.57 | 17.27 | 17.34 | 17.34 | 0.35% | 1,283,037 |
| Jan 23, 2026 | 17.29 | 17.43 | 17.14 | 17.28 | 17.28 | -4.58% | 1,905,004 |
| Jan 22, 2026 | 17.86 | 18.33 | 17.86 | 18.11 | 18.11 | 3.54% | 1,197,944 |
| Jan 21, 2026 | 17.71 | 17.78 | 17.47 | 17.49 | 17.49 | -3.53% | 1,303,517 |
| Jan 20, 2026 | 17.87 | 18.19 | 17.72 | 18.13 | 18.13 | -0.60% | 1,241,487 |
| Jan 16, 2026 | 17.94 | 18.26 | 17.91 | 18.24 | 18.24 | -1.35% | 911,428 |
| Jan 15, 2026 | 18.26 | 18.52 | 18.21 | 18.49 | 18.49 | 3.76% | 1,631,415 |
| Jan 14, 2026 | 17.30 | 18.30 | 16.91 | 17.82 | 17.82 | 1.14% | 3,622,506 |
| Jan 13, 2026 | 17.92 | 17.94 | 17.48 | 17.62 | 17.62 | -4.03% | 2,456,293 |
| Jan 12, 2026 | 18.70 | 18.88 | 18.19 | 18.36 | 18.36 | -1.92% | 1,282,798 |
| Jan 9, 2026 | 18.66 | 18.74 | 18.19 | 18.72 | 18.72 | -0.37% | 1,922,561 |
| Jan 8, 2026 | 19.80 | 19.94 | 18.76 | 18.79 | 18.79 | -7.26% | 2,805,537 |
| Jan 7, 2026 | 20.03 | 20.46 | 20.01 | 20.26 | 20.26 | 1.50% | 1,505,111 |
| Jan 6, 2026 | 18.99 | 20.00 | 18.96 | 19.96 | 19.96 | 4.50% | 3,374,012 |
| Jan 5, 2026 | 19.42 | 19.64 | 19.08 | 19.10 | 19.10 | -2.85% | 2,708,581 |
| Jan 2, 2026 | 19.96 | 20.10 | 19.60 | 19.66 | 19.66 | 0.25% | 1,771,056 |
| Dec 31, 2025 | 19.07 | 19.74 | 19.06 | 19.61 | 19.61 | 1.66% | 1,453,099 |
| Dec 30, 2025 | 19.04 | 19.32 | 19.00 | 19.29 | 19.29 | -0.46% | 1,042,171 |
| Dec 29, 2025 | 19.24 | 19.38 | 19.10 | 19.38 | 19.38 | -2.61% | 1,447,442 |
| Dec 26, 2025 | 19.38 | 20.06 | 19.35 | 19.90 | 19.90 | 4.24% | 1,483,995 |
| Dec 24, 2025 | 19.00 | 19.23 | 18.97 | 19.09 | 19.09 | 0.05% | 605,379 |
| Dec 23, 2025 | 19.33 | 19.41 | 19.05 | 19.08 | 19.08 | -1.09% | 1,308,760 |
| Dec 22, 2025 | 19.37 | 19.52 | 19.25 | 19.29 | 19.29 | -4.32% | 979,501 |
| Dec 19, 2025 | 20.30 | 20.42 | 20.08 | 20.16 | 20.16 | -1.75% | 674,250 |
| Dec 18, 2025 | 20.24 | 20.58 | 20.18 | 20.52 | 20.52 | 1.99% | 504,883 |
| Dec 17, 2025 | 20.44 | 20.66 | 20.08 | 20.12 | 20.12 | -4.19% | 1,559,702 |
| Dec 16, 2025 | 20.63 | 21.04 | 20.63 | 21.00 | 21.00 | 4.69% | 843,782 |
| Dec 15, 2025 | 19.90 | 20.28 | 19.86 | 20.06 | 20.06 | 1.67% | 655,067 |
| Dec 12, 2025 | 19.68 | 19.89 | 19.59 | 19.73 | 19.73 | 1.65% | 704,466 |
| Dec 11, 2025 | 19.76 | 19.88 | 19.41 | 19.41 | 19.41 | 3.03% | 1,285,487 |
| Dec 10, 2025 | 19.39 | 19.52 | 18.78 | 18.84 | 18.84 | -1.52% | 2,042,997 |
| Dec 9, 2025 | 18.97 | 19.25 | 18.95 | 19.13 | 19.13 | 0.95% | 646,552 |
| Dec 8, 2025 | 18.84 | 19.03 | 18.69 | 18.95 | 18.95 | 3.55% | 1,269,457 |
| Dec 5, 2025 | 18.62 | 18.63 | 18.18 | 18.30 | 18.30 | -1.67% | 1,527,608 |
| Dec 4, 2025 | 18.84 | 18.97 | 18.37 | 18.61 | 18.61 | -1.38% | 1,758,066 |
| Dec 3, 2025 | 18.77 | 18.99 | 18.52 | 18.87 | 18.87 | -1.05% | 1,669,854 |
| Dec 2, 2025 | 18.84 | 19.19 | 18.62 | 19.07 | 19.07 | 2.58% | 1,261,323 |
| Dec 1, 2025 | 18.85 | 18.85 | 18.51 | 18.59 | 18.59 | -0.27% | 893,739 |
| Nov 28, 2025 | 18.84 | 18.84 | 18.48 | 18.64 | 18.64 | -1.89% | 1,097,814 |
| Nov 26, 2025 | 19.51 | 19.51 | 18.93 | 19.00 | 19.00 | -1.86% | 913,207 |
| Nov 25, 2025 | 19.57 | 19.87 | 19.26 | 19.36 | 19.36 | 2.60% | 924,566 |
| Nov 24, 2025 | 19.44 | 19.61 | 18.82 | 18.87 | 18.87 | -2.93% | 840,225 |
| Nov 21, 2025 | 19.44 | 19.77 | 19.32 | 19.44 | 19.44 | 1.89% | 1,812,661 |
| Nov 20, 2025 | 18.58 | 19.12 | 18.33 | 19.08 | 19.08 | 1.71% | 1,425,320 |
| Nov 19, 2025 | 18.82 | 18.97 | 18.66 | 18.76 | 18.76 | 4.69% | 2,115,808 |
| Nov 18, 2025 | 18.38 | 18.54 | 17.85 | 17.92 | 17.92 | -2.34% | 1,667,383 |
| Nov 17, 2025 | 18.23 | 18.38 | 18.16 | 18.35 | 18.35 | - | 871,555 |
| Nov 14, 2025 | 18.37 | 18.43 | 18.10 | 18.35 | 18.35 | -2.96% | 2,723,277 |
| Nov 13, 2025 | 18.66 | 18.95 | 18.63 | 18.91 | 18.91 | 0.05% | 2,375,141 |
| Nov 12, 2025 | 18.33 | 18.96 | 18.31 | 18.90 | 18.90 | 6.96% | 2,317,471 |
| Nov 11, 2025 | 17.85 | 17.85 | 17.56 | 17.67 | 17.67 | -2.48% | 2,930,776 |
| Nov 10, 2025 | 18.18 | 18.48 | 18.06 | 18.12 | 18.12 | -0.88% | 2,186,172 |
| Nov 7, 2025 | 18.34 | 18.53 | 18.26 | 18.28 | 18.28 | -1.14% | 1,962,506 |
| Nov 6, 2025 | 18.53 | 18.71 | 18.39 | 18.49 | 18.49 | 0.33% | 1,814,627 |
| Nov 5, 2025 | 18.21 | 18.46 | 17.88 | 18.43 | 18.43 | 1.65% | 1,872,226 |
| Nov 4, 2025 | 18.17 | 18.23 | 17.89 | 18.13 | 18.13 | 1.51% | 1,043,978 |
| Nov 3, 2025 | 17.95 | 18.14 | 17.69 | 17.86 | 17.86 | -0.94% | 1,795,813 |
| Oct 31, 2025 | 18.05 | 18.24 | 17.88 | 18.03 | 18.03 | -1.31% | 1,287,492 |
| Oct 30, 2025 | 18.43 | 18.53 | 18.00 | 18.27 | 18.27 | 0.44% | 1,089,336 |
| Oct 29, 2025 | 18.23 | 18.24 | 17.96 | 18.19 | 18.19 | -1.25% | 1,087,149 |
| Oct 28, 2025 | 18.24 | 18.56 | 18.15 | 18.42 | 18.42 | 2.79% | 933,095 |
| Oct 27, 2025 | 17.93 | 18.06 | 17.74 | 17.92 | 17.92 | -0.28% | 735,669 |
| Oct 24, 2025 | 17.89 | 18.02 | 17.69 | 17.97 | 17.97 | -0.50% | 1,237,131 |
| Oct 23, 2025 | 17.91 | 18.09 | 17.62 | 18.06 | 18.06 | -2.64% | 1,990,190 |
| Oct 22, 2025 | 19.01 | 19.07 | 18.33 | 18.55 | 18.55 | -5.12% | 2,197,269 |
| Oct 21, 2025 | 19.64 | 20.08 | 19.20 | 19.55 | 19.55 | -0.86% | 2,130,454 |
| Oct 20, 2025 | 20.04 | 20.05 | 19.65 | 19.72 | 19.72 | 0.56% | 1,265,241 |
| Oct 17, 2025 | 19.74 | 19.86 | 19.52 | 19.61 | 19.61 | -1.11% | 1,698,453 |
| Oct 16, 2025 | 19.22 | 19.99 | 19.18 | 19.83 | 19.83 | 3.23% | 2,170,209 |
| Oct 15, 2025 | 19.00 | 19.39 | 18.94 | 19.21 | 19.21 | -0.31% | 1,052,604 |
| Oct 14, 2025 | 19.23 | 19.47 | 19.02 | 19.27 | 19.27 | 3.71% | 1,339,513 |
| Oct 13, 2025 | 18.74 | 18.95 | 18.50 | 18.58 | 18.58 | -3.43% | 1,080,203 |