ProShares UltraShort Bloomberg Crude Oil (SCO) Historical Stock Data
15.84 ↑0.14 (0.89%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCO is down -0.09% a day on average. There have been 12 days where ProShares UltraShort Bloomberg Crude Oil closed green and 18 days where SCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 14.83 | 14.97 | ↑$0.14 (0.94%) | 14.66 | 14.97 | 3.04M |
| 2024-04-04 | 15.26 | 14.96 | ↓$0.30 (-1.97%) | 14.78 | 15.45 | 3.26M |
| 2024-04-03 | 15.29 | 15.24 | ↓$0.05 (-0.33%) | 15.15 | 15.31 | 1.90M |
| 2024-04-02 | 15.56 | 15.47 | ↓$0.09 (-0.58%) | 15.45 | 15.78 | 3.49M |
| 2024-04-01 | 15.95 | 15.85 | ↓$0.10 (-0.63%) | 15.70 | 16.05 | 1.82M |
| 2024-03-29 | 16.10 | 16.02 | ↓$0.08 (-0.50%) | 15.92 | 16.18 | 2.05M |
| 2024-03-28 | 16.10 | 16.02 | ↓$0.08 (-0.50%) | 15.92 | 16.17 | 2.03M |
| 2024-03-27 | 16.51 | 16.29 | ↓$0.22 (-1.33%) | 16.29 | 16.53 | 1.07M |
| 2024-03-26 | 16.17 | 16.40 | ↑$0.23 (1.42%) | 16.15 | 16.42 | 1.57M |
| 2024-03-25 | 16.50 | 16.22 | ↓$0.28 (-1.70%) | 16.10 | 16.50 | 1.67M |
| 2024-03-22 | 16.43 | 16.64 | ↑$0.21 (1.28%) | 16.41 | 16.73 | 1.16M |
| 2024-03-21 | 16.46 | 16.47 | ↑$0.01 (0.06%) | 16.43 | 16.70 | 1.97M |
| 2024-03-20 | 16.39 | 16.36 | ↓$0.03 (-0.18%) | 16.31 | 16.60 | 3.61M |
| 2024-03-19 | 16.11 | 16.05 | ↓$0.06 (-0.37%) | 15.97 | 16.13 | 3.68M |
| 2024-03-18 | 16.42 | 16.19 | ↓$0.23 (-1.40%) | 16.13 | 16.55 | 2.20M |
| 2024-03-15 | 16.84 | 16.68 | ↓$0.16 (-0.95%) | 16.59 | 16.86 | 1.59M |
| 2024-03-14 | 16.95 | 16.78 | ↓$0.17 (-1.00%) | 16.65 | 16.99 | 2.06M |
| 2024-03-13 | 17.30 | 17.14 | ↓$0.16 (-0.92%) | 17.11 | 17.43 | 2.80M |
| 2024-03-12 | 17.81 | 17.83 | ↑$0.02 (0.11%) | 17.57 | 17.95 | 1.43M |
| 2024-03-11 | 18.06 | 17.72 | ↓$0.34 (-1.88%) | 17.68 | 18.29 | 1.46M |
| 2024-03-08 | 17.75 | 17.98 | ↑$0.23 (1.30%) | 17.75 | 18.15 | 1.89M |
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