ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEARCA: SCO · Real-Time Price · USD
35.60
+1.82 (5.39%)
At close: Jun 26, 2026, 4:00 PM EDT
34.87
-0.73 (-2.05%)
After-hours: Jun 26, 2026, 8:00 PM EDT
SCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 35.67 | 36.43 | 35.50 | 35.60 | 35.60 | 5.39% | 7,144,634 |
| Jun 25, 2026 | 35.40 | 35.49 | 33.41 | 33.78 | 33.78 | -4.68% | 6,140,728 |
| Jun 24, 2026 | 35.18 | 35.71 | 34.88 | 35.44 | 35.44 | 6.91% | 10,501,135 |
| Jun 23, 2026 | 33.38 | 33.67 | 33.01 | 33.15 | 33.15 | 1.31% | 4,235,060 |
| Jun 22, 2026 | 32.51 | 33.27 | 32.50 | 32.72 | 32.72 | 2.76% | 5,555,099 |
| Jun 18, 2026 | 32.68 | 33.55 | 31.54 | 31.84 | 31.84 | -0.09% | 8,819,292 |
| Jun 17, 2026 | 31.16 | 31.89 | 29.64 | 31.87 | 31.87 | 2.31% | 8,234,513 |
| Jun 16, 2026 | 30.84 | 31.90 | 30.55 | 31.15 | 31.15 | 5.84% | 9,081,132 |
| Jun 15, 2026 | 29.63 | 30.02 | 29.33 | 29.43 | 29.43 | 4.99% | 8,485,055 |
| Jun 12, 2026 | 27.34 | 28.05 | 26.55 | 28.03 | 28.03 | 5.46% | 10,907,515 |
| Jun 11, 2026 | 25.15 | 26.80 | 24.65 | 26.58 | 26.58 | 5.35% | 12,475,604 |
| Jun 10, 2026 | 25.70 | 25.79 | 24.68 | 25.23 | 25.23 | -3.63% | 5,868,295 |
| Jun 9, 2026 | 26.17 | 27.10 | 25.71 | 26.18 | 26.18 | 3.31% | 10,775,163 |
| Jun 8, 2026 | 25.77 | 26.01 | 25.19 | 25.34 | 25.34 | -4.31% | 4,213,928 |
| Jun 5, 2026 | 26.13 | 26.84 | 26.13 | 26.48 | 26.48 | 3.08% | 6,529,689 |
| Jun 4, 2026 | 25.69 | 26.06 | 25.63 | 25.69 | 25.69 | 4.05% | 4,510,327 |
| Jun 3, 2026 | 24.94 | 25.09 | 24.46 | 24.69 | 24.69 | -2.80% | 19,333,122 |
| Jun 2, 2026 | 26.10 | 26.18 | 25.38 | 25.40 | 25.40 | -2.64% | 15,516,086 |
| Jun 1, 2026 | 25.85 | 26.65 | 25.15 | 26.09 | 26.09 | -5.09% | 10,184,508 |
| May 29, 2026 | 27.52 | 28.14 | 27.11 | 27.49 | 27.49 | 2.16% | 11,572,966 |
| May 28, 2026 | 26.59 | 28.40 | 26.47 | 26.91 | 26.91 | -2.07% | 11,140,799 |
| May 27, 2026 | 27.64 | 27.92 | 26.96 | 27.48 | 27.48 | 3.31% | 15,422,057 |
| May 26, 2026 | 26.36 | 26.63 | 25.78 | 26.60 | 26.60 | 4.56% | 28,491,870 |
| May 22, 2026 | 25.08 | 26.16 | 24.52 | 25.44 | 25.44 | 1.92% | 12,706,635 |
| May 21, 2026 | 23.48 | 25.60 | 23.20 | 24.96 | 24.96 | 0.16% | 17,559,814 |
| May 20, 2026 | 23.76 | 25.72 | 23.60 | 24.92 | 24.92 | 6.86% | 16,033,734 |
| May 19, 2026 | 23.00 | 23.76 | 22.92 | 23.32 | 23.32 | -2.51% | 12,304,702 |
| May 18, 2026 | 24.32 | 24.53 | 22.84 | 23.92 | 23.92 | -0.83% | 18,107,535 |
| May 15, 2026 | 24.56 | 24.72 | 24.08 | 24.12 | 24.12 | -4.44% | 11,039,394 |
| May 14, 2026 | 25.80 | 25.92 | 25.20 | 25.24 | 25.24 | 0.16% | 10,857,027 |
| May 13, 2026 | 24.80 | 25.60 | 24.60 | 25.20 | 25.20 | 3.11% | 14,363,348 |
| May 12, 2026 | 24.44 | 24.84 | 24.24 | 24.44 | 24.44 | -4.68% | 13,755,744 |
| May 11, 2026 | 26.68 | 26.86 | 25.40 | 25.64 | 25.64 | -7.24% | 14,392,631 |
| May 8, 2026 | 28.40 | 28.48 | 27.20 | 27.64 | 27.64 | -1.14% | 12,675,758 |
| May 7, 2026 | 29.72 | 30.07 | 27.64 | 27.96 | 27.96 | -1.55% | 24,197,666 |
| May 6, 2026 | 27.96 | 28.68 | 27.64 | 28.40 | 28.40 | 11.81% | 23,633,414 |
| May 5, 2026 | 25.68 | 25.98 | 25.32 | 25.40 | 25.40 | 2.92% | 11,258,674 |
| May 4, 2026 | 26.00 | 26.20 | 24.36 | 24.68 | 24.68 | -8.05% | 23,552,754 |
| May 1, 2026 | 26.68 | 27.90 | 26.58 | 26.84 | 26.84 | 2.29% | 14,412,793 |
| Apr 30, 2026 | 26.96 | 27.00 | 26.20 | 26.24 | 26.24 | - | 20,139,086 |
| Apr 29, 2026 | 26.44 | 26.80 | 26.04 | 26.24 | 26.24 | -6.15% | 22,233,023 |
| Apr 28, 2026 | 27.80 | 28.28 | 27.48 | 27.96 | 27.96 | -2.51% | 10,667,087 |
| Apr 27, 2026 | 28.92 | 28.98 | 28.22 | 28.68 | 28.68 | -2.32% | 6,952,323 |
| Apr 24, 2026 | 29.44 | 30.03 | 28.82 | 29.36 | 29.36 | 2.37% | 7,923,153 |
| Apr 23, 2026 | 29.68 | 29.76 | 28.00 | 28.68 | 28.68 | -4.91% | 11,340,389 |
| Apr 22, 2026 | 30.78 | 30.84 | 29.89 | 30.16 | 30.16 | -0.66% | 8,953,051 |
| Apr 21, 2026 | 31.74 | 31.88 | 30.14 | 30.36 | 30.36 | -5.48% | 13,484,132 |
| Apr 20, 2026 | 32.36 | 32.50 | 31.36 | 32.12 | 32.12 | -5.19% | 9,324,595 |
| Apr 17, 2026 | 34.20 | 35.52 | 33.56 | 33.88 | 33.88 | 9.72% | 21,472,012 |
| Apr 16, 2026 | 31.04 | 31.08 | 30.32 | 30.88 | 30.88 | -1.03% | 7,818,034 |
| Apr 15, 2026 | 31.48 | 31.70 | 30.68 | 31.20 | 31.20 | -1.27% | 9,502,461 |
| Apr 14, 2026 | 30.64 | 31.76 | 30.56 | 31.60 | 31.60 | 3.27% | 11,088,014 |
| Apr 13, 2026 | 30.00 | 31.04 | 29.60 | 30.60 | 30.60 | -5.20% | 17,097,970 |
| Apr 10, 2026 | 32.44 | 32.64 | 31.36 | 32.28 | 32.28 | -0.12% | 8,520,024 |
| Apr 9, 2026 | 32.20 | 33.40 | 31.47 | 32.32 | 32.32 | -0.25% | 12,242,286 |
| Apr 8, 2026 | 34.88 | 34.92 | 31.92 | 32.40 | 32.40 | 2.53% | 20,316,850 |
| Apr 7, 2026 | 31.32 | 32.30 | 30.24 | 31.60 | 31.60 | -0.38% | 24,756,373 |
| Apr 6, 2026 | 32.44 | 32.76 | 31.36 | 31.72 | 31.72 | -3.41% | 14,741,958 |
| Apr 2, 2026 | 31.96 | 34.72 | 31.92 | 32.84 | 32.84 | -6.60% | 14,542,701 |
| Apr 1, 2026 | 34.64 | 35.40 | 34.52 | 35.16 | 35.16 | 5.65% | 12,328,980 |
| Mar 31, 2026 | 31.08 | 33.92 | 31.04 | 33.28 | 33.28 | 7.91% | 12,176,518 |
| Mar 30, 2026 | 30.84 | 31.36 | 30.52 | 30.84 | 30.84 | -1.53% | 9,420,042 |
| Mar 27, 2026 | 31.48 | 31.96 | 31.04 | 31.32 | 31.32 | -2.85% | 9,022,413 |
| Mar 26, 2026 | 32.28 | 32.83 | 31.60 | 32.24 | 32.24 | -3.93% | 8,593,435 |
| Mar 25, 2026 | 34.76 | 34.86 | 33.04 | 33.56 | 33.56 | 2.19% | 7,255,363 |
| Mar 24, 2026 | 32.76 | 33.72 | 32.16 | 32.84 | 32.84 | -6.28% | 10,730,610 |
| Mar 23, 2026 | 34.32 | 36.99 | 34.24 | 35.04 | 35.04 | 10.47% | 21,033,722 |
| Mar 20, 2026 | 32.12 | 32.42 | 30.88 | 31.72 | 31.72 | -2.70% | 12,207,823 |
| Mar 19, 2026 | 32.08 | 33.48 | 30.72 | 32.60 | 32.60 | 2.77% | 11,190,728 |
| Mar 18, 2026 | 32.16 | 33.00 | 31.52 | 31.72 | 31.72 | -4.92% | 11,816,063 |
| Mar 17, 2026 | 33.76 | 34.44 | 33.24 | 33.36 | 33.36 | -4.69% | 6,976,154 |
| Mar 16, 2026 | 34.76 | 35.72 | 33.92 | 35.00 | 35.00 | 2.82% | 8,526,271 |
| Mar 13, 2026 | 35.20 | 35.60 | 33.60 | 34.04 | 34.04 | -1.16% | 8,106,632 |
| Mar 12, 2026 | 36.00 | 36.68 | 34.20 | 34.44 | 34.44 | -10.13% | 13,632,488 |
| Mar 11, 2026 | 40.76 | 42.24 | 38.32 | 38.32 | 38.32 | -5.52% | 9,817,127 |
| Mar 10, 2026 | 40.88 | 45.20 | 40.32 | 40.56 | 40.56 | -4.43% | 13,395,410 |
| Mar 9, 2026 | 37.66 | 44.60 | 36.00 | 42.44 | 42.44 | 1.05% | 25,986,075 |
| Mar 6, 2026 | 42.44 | 43.52 | 41.60 | 42.00 | 42.00 | -9.33% | 10,511,304 |
| Mar 5, 2026 | 46.92 | 47.26 | 45.36 | 46.32 | 46.32 | -4.85% | 4,459,349 |
| Mar 4, 2026 | 49.68 | 49.92 | 48.44 | 48.68 | 48.68 | -2.17% | 2,090,605 |
| Mar 3, 2026 | 46.56 | 51.60 | 46.46 | 49.76 | 49.76 | -3.64% | 3,830,660 |
| Mar 2, 2026 | 50.56 | 53.28 | 50.18 | 51.64 | 51.64 | -8.44% | 2,329,660 |
| Feb 27, 2026 | 56.24 | 58.02 | 56.08 | 56.40 | 56.40 | -4.47% | 656,861 |
| Feb 26, 2026 | 60.88 | 61.12 | 57.16 | 59.04 | 59.04 | 0.41% | 983,270 |
| Feb 25, 2026 | 58.24 | 59.35 | 58.20 | 58.80 | 58.80 | 2.23% | 409,909 |
| Feb 24, 2026 | 57.20 | 58.72 | 57.16 | 57.52 | 57.52 | -0.28% | 536,650 |
| Feb 23, 2026 | 57.08 | 58.26 | 56.60 | 57.68 | 57.68 | -0.48% | 330,552 |
| Feb 20, 2026 | 58.32 | 58.77 | 57.52 | 57.96 | 57.96 | 0.69% | 522,990 |
| Feb 19, 2026 | 58.60 | 59.52 | 57.52 | 57.56 | 57.56 | -3.87% | 899,046 |
| Feb 18, 2026 | 61.96 | 61.96 | 59.64 | 59.88 | 59.88 | -8.27% | 816,856 |
| Feb 17, 2026 | 64.44 | 66.08 | 64.16 | 65.28 | 65.28 | 0.93% | 311,493 |
| Feb 13, 2026 | 64.48 | 65.26 | 63.84 | 64.68 | 64.68 | 0.81% | 300,723 |
| Feb 12, 2026 | 61.84 | 65.12 | 61.72 | 64.16 | 64.16 | 5.94% | 391,113 |
| Feb 11, 2026 | 59.50 | 61.36 | 59.32 | 60.56 | 60.56 | -1.88% | 609,647 |
| Feb 10, 2026 | 61.44 | 62.72 | 61.20 | 61.72 | 61.72 | - | 380,194 |
| Feb 9, 2026 | 63.72 | 63.80 | 61.04 | 61.72 | 61.72 | -2.77% | 416,045 |
| Feb 6, 2026 | 64.88 | 64.92 | 62.26 | 63.48 | 63.48 | -1.12% | 374,725 |
| Feb 5, 2026 | 64.06 | 65.44 | 63.60 | 64.20 | 64.20 | 2.23% | 444,358 |
| Feb 4, 2026 | 64.80 | 65.28 | 60.76 | 62.80 | 62.80 | -1.32% | 1,117,393 |
| Feb 3, 2026 | 66.40 | 66.68 | 63.48 | 63.64 | 63.64 | -5.47% | 715,453 |