ProShares UltraShort Bloomberg Crude Oil (NY:SCO)

21.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 21.68 21.68 20.96 21.07 1,645,224 -1.17(-5.26%)
May 07, 2025 21.70 22.39 21.61 22.24 1,623,684 +0.70(+3.25%)
May 06, 2025 21.55 21.66 21.11 21.54 1,725,729 -1.45(-6.31%)
May 05, 2025 22.74 23.33 22.62 22.99 964,034 +0.92(+4.17%)
May 02, 2025 21.95 22.77 21.82 22.07 1,200,223 +0.07(+0.32%)
May 01, 2025 22.60 22.85 21.72 22.00 2,067,746 -0.62(-2.74%)
Apr 30, 2025 21.50 22.70 21.41 22.62 2,704,697 +1.46(+6.90%)
Apr 29, 2025 20.75 21.18 20.69 21.16 1,177,769 +0.86(+4.24%)
Apr 28, 2025 19.82 20.56 19.72 20.30 758,164 +0.60(+3.05%)
Apr 25, 2025 20.14 20.19 19.64 19.70 1,170,705 -0.30(-1.50%)
Apr 24, 2025 20.00 20.40 19.85 20.00 1,733,186 -0.29(-1.43%)
Apr 23, 2025 19.98 20.76 19.56 20.29 1,310,029 +0.55(+2.79%)
Apr 22, 2025 19.98 20.08 19.34 19.74 1,101,092 -0.40(-1.99%)
Apr 21, 2025 20.28 20.66 20.11 20.14 945,371 +0.51(+2.60%)
Apr 17, 2025 20.26 20.33 19.33 19.63 1,068,982 -0.97(-4.71%)
Apr 16, 2025 20.97 20.98 20.48 20.60 834,089 -0.52(-2.46%)
Apr 15, 2025 21.06 21.38 20.81 21.12 341,220 +0.19(+0.91%)
Apr 14, 2025 20.68 21.46 20.68 20.93 1,162,462 -0.29(-1.37%)
Apr 11, 2025 22.08 22.16 21.03 21.22 1,004,558 -0.42(-1.94%)
Apr 10, 2025 22.03 22.61 21.55 21.64 2,354,447 +1.10(+5.36%)
Apr 09, 2025 23.83 24.52 20.21 20.54 4,767,786 -2.36(-10.31%)
Apr 08, 2025 20.95 23.18 20.90 22.90 2,407,822 +1.85(+8.79%)
Apr 07, 2025 21.38 21.75 19.56 21.05 2,225,708 +0.67(+3.29%)
Apr 04, 2025 20.92 21.61 20.30 20.38 7,539,419 +1.74(+9.33%)
Apr 03, 2025 18.64 18.88 18.44 18.64 3,224,897 +2.06(+12.42%)
Apr 02, 2025 16.95 16.96 16.52 16.58 940,825 -0.18(-1.07%)
Apr 01, 2025 16.68 16.82 16.53 16.76 794,452 +0.00(+0.00%)
Mar 31, 2025 17.40 17.50 16.60 16.76 1,729,201 -0.89(-5.04%)
Mar 28, 2025 17.33 17.73 17.32 17.65 880,212 +0.40(+2.32%)
Mar 27, 2025 17.37 17.55 17.20 17.25 508,069 -0.05(-0.29%)
Mar 26, 2025 17.36 17.43 17.14 17.30 860,847 -0.26(-1.48%)
Mar 25, 2025 17.45 17.84 17.39 17.56 527,881 +0.01(+0.06%)
Mar 24, 2025 17.80 17.87 17.52 17.55 1,085,177 -0.41(-2.28%)
Mar 21, 2025 18.07 18.15 17.86 17.96 514,530 +0.09(+0.50%)
Mar 20, 2025 18.49 18.58 17.87 17.87 1,290,413 -0.54(-2.93%)
Mar 19, 2025 18.51 18.59 18.20 18.41 584,975 -0.09(-0.49%)
Mar 18, 2025 18.02 18.60 17.96 18.50 596,024 +0.16(+0.87%)
Mar 17, 2025 18.30 18.52 18.19 18.34 623,957 -0.24(-1.29%)
Mar 14, 2025 18.82 18.93 18.55 18.58 676,030 -0.32(-1.69%)
Mar 13, 2025 18.66 18.99 18.53 18.90 1,063,776 +0.55(+3.00%)
Mar 12, 2025 18.65 18.80 18.34 18.35 1,001,060 -0.69(-3.62%)
Mar 11, 2025 18.93 19.26 18.74 19.04 839,371 -0.29(-1.50%)
Mar 10, 2025 18.68 19.40 18.63 19.33 877,214 +0.69(+3.70%)
Mar 07, 2025 18.40 18.78 18.11 18.64 1,788,098 -0.46(-2.41%)
Mar 06, 2025 19.09 19.40 18.83 19.10 1,137,338 +0.16(+0.84%)
Mar 05, 2025 18.96 19.57 18.92 18.94 1,743,161 +0.76(+4.18%)
Mar 04, 2025 18.36 18.83 18.07 18.18 1,195,801 +0.12(+0.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.