ProShares UltraShort Bloomberg Crude Oil (SCO) Historical Stock Data
16.32 ↓0.27 (-1.63%)
As of May 17, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, SCO is up 0.02% a day on average. There have been 14 days where ProShares UltraShort Bloomberg Crude Oil closed green and 16 days where SCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 16.55 | 16.32 | ↓$0.23 (-1.39%) | 16.27 | 16.60 | 1.29M |
| 2024-05-16 | 16.56 | 16.59 | ↑$0.03 (0.18%) | 16.50 | 16.77 | 1.32M |
| 2024-05-15 | 17.23 | 16.82 | ↓$0.41 (-2.38%) | 16.80 | 17.50 | 2.19M |
| 2024-05-14 | 17.01 | 16.99 | ↓$0.02 (-0.12%) | 16.82 | 17.16 | 1.69M |
| 2024-05-13 | 16.81 | 16.67 | ↓$0.14 (-0.83%) | 16.57 | 16.88 | 1.15M |
| 2024-05-10 | 16.52 | 16.95 | ↑$0.43 (2.60%) | 16.46 | 16.99 | 1.50M |
| 2024-05-09 | 16.74 | 16.54 | ↓$0.20 (-1.19%) | 16.52 | 16.80 | 1.17M |
| 2024-05-08 | 17.08 | 16.69 | ↓$0.39 (-2.28%) | 16.64 | 17.17 | 1.96M |
| 2024-05-07 | 16.88 | 16.78 | ↓$0.10 (-0.59%) | 16.55 | 17.07 | 3.05M |
| 2024-05-06 | 16.81 | 16.74 | ↓$0.07 (-0.42%) | 16.62 | 17.02 | 3.48M |
| 2024-05-03 | 16.77 | 16.95 | ↑$0.18 (1.07%) | 16.70 | 17.00 | 2.30M |
| 2024-05-02 | 16.81 | 16.80 | ↓$0.01 (-0.06%) | 16.62 | 17.03 | 2.76M |
| 2024-05-01 | 16.32 | 16.90 | ↑$0.58 (3.55%) | 16.04 | 16.96 | 2.88M |
| 2024-04-30 | 15.80 | 16.01 | ↑$0.21 (1.33%) | 15.73 | 16.23 | 2.12M |
| 2024-04-29 | 15.41 | 15.65 | ↑$0.24 (1.56%) | 15.33 | 15.70 | 1.71M |
| 2024-04-26 | 15.23 | 15.39 | ↑$0.16 (1.05%) | 15.21 | 15.52 | 1.69M |
| 2024-04-25 | 15.72 | 15.41 | ↓$0.31 (-1.97%) | 15.41 | 15.96 | 1.64M |
| 2024-04-24 | 15.69 | 15.62 | ↓$0.07 (-0.45%) | 15.51 | 15.82 | 1.97M |
| 2024-04-23 | 16.18 | 15.61 | ↓$0.57 (-3.52%) | 15.58 | 16.20 | 2.08M |
| 2024-04-22 | 16.30 | 15.96 | ↓$0.34 (-2.09%) | 15.95 | 16.41 | 1.61M |
| 2024-04-19 | 15.90 | 15.93 | ↑$0.03 (0.19%) | 15.68 | 15.95 | 2.33M |
| 2024-04-18 | 15.69 | 15.84 | ↑$0.15 (0.96%) | 15.58 | 15.98 | 1.87M |
| 2024-04-17 | 15.27 | 15.70 | ↑$0.43 (2.82%) | 15.08 | 15.80 | 3.07M |
| 2024-04-16 | 15.01 | 14.99 | ↓$0.02 (-0.13%) | 14.87 | 15.13 | 1.49M |
| 2024-04-15 | 15.15 | 14.94 | ↓$0.21 (-1.39%) | 14.93 | 15.42 | 3.20M |
| 2024-04-12 | 14.55 | 14.98 | ↑$0.43 (2.94%) | 14.44 | 15.08 | 3.91M |
| 2024-04-11 | 15.02 | 15.02 | ↑$0.00 (0.00%) | 15.00 | 15.25 | 1.27M |
| 2024-04-10 | 15.14 | 14.95 | ↓$0.19 (-1.25%) | 14.93 | 15.43 | 3.78M |
| 2024-04-09 | 14.97 | 15.23 | ↑$0.26 (1.74%) | 14.91 | 15.36 | 1.37M |
| 2024-04-08 | 14.88 | 15.00 | ↑$0.12 (0.81%) | 14.81 | 15.30 | 2.09M |
Create an account or log in to view more rows.
$SCO id rather have a dip then rip than a gap and crap
$SCO When in doubt
zoom out. ??
$SCO Bears go home!
$SCO This is just getting warmed up.
$SCO money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SCO I warned everyone this company sucks
$SCO Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SCO what caused the sell off in an otherwise good tech market today?
$SCO what happens?
$SCO green shoots