ProShares UltraShort Bloomberg Crude Oil (SCO) Historical Stock Data
18.95 ↑0.65 (3.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCO is down -0.22% a day on average. There have been 10 days where ProShares UltraShort Bloomberg Crude Oil closed green and 20 days where SCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 18.84 | 18.95 | ↑$0.11 (0.58%) | 18.69 | 19.03 | 1.22M |
| 2025-12-05 | 18.62 | 18.30 | ↓$0.32 (-1.72%) | 18.18 | 18.63 | 1.53M |
| 2025-12-04 | 18.84 | 18.61 | ↓$0.23 (-1.22%) | 18.37 | 18.97 | 1.75M |
| 2025-12-03 | 18.77 | 18.87 | ↑$0.10 (0.53%) | 18.53 | 18.99 | 1.67M |
| 2025-12-02 | 18.84 | 19.07 | ↑$0.23 (1.22%) | 18.62 | 19.19 | 1.25M |
| 2025-12-01 | 18.85 | 18.59 | ↓$0.26 (-1.38%) | 18.51 | 18.85 | 855.94K |
| 2025-11-28 | 18.84 | 18.64 | ↓$0.20 (-1.06%) | 18.48 | 18.84 | 1.10M |
| 2025-11-26 | 19.51 | 19.00 | ↓$0.51 (-2.61%) | 18.93 | 19.51 | 0.91M |
| 2025-11-25 | 19.57 | 19.36 | ↓$0.21 (-1.07%) | 19.26 | 19.87 | 0.92M |
| 2025-11-24 | 19.44 | 18.87 | ↓$0.57 (-2.93%) | 18.83 | 19.58 | 833.32K |
| 2025-11-21 | 19.44 | 19.44 | ↑$0.00 (0.00%) | 19.32 | 19.77 | 1.81M |
| 2025-11-20 | 18.58 | 19.08 | ↑$0.50 (2.69%) | 18.33 | 19.12 | 1.41M |
| 2025-11-19 | 18.82 | 18.76 | ↓$0.06 (-0.32%) | 18.67 | 18.97 | 2.10M |
| 2025-11-18 | 18.38 | 17.92 | ↓$0.46 (-2.50%) | 17.85 | 18.54 | 1.66M |
| 2025-11-17 | 18.23 | 18.35 | ↑$0.12 (0.66%) | 18.16 | 18.38 | 870.89K |
| 2025-11-14 | 18.37 | 18.35 | ↓$0.02 (-0.11%) | 18.10 | 18.43 | 2.68M |
| 2025-11-13 | 18.66 | 18.91 | ↑$0.25 (1.34%) | 18.63 | 18.95 | 2.35M |
| 2025-11-12 | 18.33 | 18.90 | ↑$0.57 (3.11%) | 18.31 | 18.96 | 2.30M |
| 2025-11-11 | 17.85 | 17.67 | ↓$0.18 (-1.01%) | 17.56 | 17.85 | 2.93M |
| 2025-11-10 | 18.18 | 18.12 | ↓$0.06 (-0.33%) | 18.08 | 18.48 | 2.15M |
| 2025-11-07 | 18.34 | 18.28 | ↓$0.06 (-0.33%) | 18.27 | 18.51 | 1.96M |
| 2025-11-06 | 18.53 | 18.49 | ↓$0.04 (-0.22%) | 18.39 | 18.71 | 1.81M |
| 2025-11-05 | 18.21 | 18.43 | ↑$0.22 (1.21%) | 17.88 | 18.46 | 1.87M |
| 2025-11-04 | 18.17 | 18.13 | ↓$0.04 (-0.22%) | 17.89 | 18.23 | 1.02M |
| 2025-11-03 | 17.95 | 17.86 | ↓$0.09 (-0.50%) | 17.69 | 18.14 | 1.79M |
| 2025-10-31 | 18.05 | 18.03 | ↓$0.02 (-0.11%) | 17.88 | 18.24 | 1.29M |
| 2025-10-30 | 18.43 | 18.27 | ↓$0.16 (-0.87%) | 18.00 | 18.53 | 1.08M |
| 2025-10-29 | 18.23 | 18.19 | ↓$0.04 (-0.22%) | 17.96 | 18.23 | 1.07M |
| 2025-10-28 | 18.24 | 18.42 | ↑$0.18 (0.99%) | 18.15 | 18.55 | 0.93M |
| 2025-10-27 | 17.93 | 17.92 | ↓$0.01 (-0.06%) | 17.74 | 18.05 | 731.95K |
Create an account or log in to view more rows.
$SCO i'm out of slaps for the day
$SCO love cooking these little bears on here
$SCO used to this fuckery!! Not leaving no chance !
$SCO nice day!
$SCO If options never existed
what do you think this stock would be trading at?
$SCO Good morning gang!
$SCO come back next earning
$SCO hold and buy… go green go!!!
$SCO push baby push!
$SCO volume is almost nonexistent