NYSEArca - Nasdaq Real Time Price
USD
ProShares UltraShort Bloomberg Crude Oil (SCO)
15.65
-0.10
(-0.63%)
At close: October 30 at 4:00:00 PM EDT
15.69
+0.04
(+0.26%)
After hours: October 30 at 7:56:36 PM EDT
Trade SCO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.44
15.69
15.26
15.65
15.65
5,673,200
Oct 29, 2026
16.14
16.31
15.72
15.75
15.75
5,585,700
Oct 28, 2026
15.82
15.82
15.50
15.79
15.79
7,392,900
Oct 27, 2026
16.14
16.41
16.02
16.25
16.25
4,733,000
Oct 26, 2026
16.23
16.36
15.84
16.12
16.12
4,915,000
Oct 23, 2026
16.18
16.21
15.76
15.92
15.92
6,976,100
Oct 22, 2026
16.18
16.68
16.13
16.54
16.54
5,712,300
Oct 21, 2026
16.58
16.90
16.41
16.61
16.61
4,302,400
Oct 20, 2026
16.23
17.23
16.23
16.65
16.65
6,910,100
Oct 19, 2026
16.71
16.75
16.28
16.52
16.52
5,159,200
Oct 16, 2026
17.22
17.33
16.43
16.58
16.58
7,169,700
Oct 15, 2026
17.44
17.61
17.13
17.34
17.34
3,969,900
Oct 14, 2026
17.20
17.48
17.13
17.44
17.44
4,157,100
Oct 13, 2026
17.90
17.92
17.40
17.43
17.43
5,050,000
Oct 12, 2026
18.04
18.06
17.69
17.88
17.88
6,404,200
Oct 9, 2026
18.86
18.88
18.45
18.62
18.62
3,939,600
Oct 8, 2026
18.78
19.07
18.42
18.52
18.52
9,945,000
Oct 7, 2026
19.01
19.53
18.89
19.38
19.38
5,751,900
Oct 6, 2026
19.82
19.94
19.41
19.47
19.47
3,834,100
Oct 5, 2026
19.58
19.69
19.20
19.58
19.58
5,322,900
Oct 2, 2026
20.23
20.47
19.42
19.47
19.47
8,063,400
Oct 1, 2026
19.93
19.98
19.28
19.39
19.39
6,255,200
Sep 30, 2026
19.64
19.89
19.52
19.85
19.85
5,113,000
Sep 29, 2026
20.40
20.44
19.93
20.36
20.36
4,557,300
Sep 28, 2026
19.87
20.56
19.63
19.93
19.93
8,200,400
Sep 25, 2026
20.29
20.68
19.95
20.40
20.40
6,842,800
Sep 24, 2026
20.03
20.24
19.35
19.87
19.87
8,871,000
Sep 23, 2026
20.58
20.64
20.20
20.31
20.31
4,364,400
Sep 22, 2026
20.99
21.15
20.45
20.91
20.91
8,238,100
Sep 21, 2026
20.45
20.82
20.33
20.47
20.47
6,462,200
Sep 18, 2026
20.20
20.25
19.94
19.99
19.99
4,235,000
Sep 17, 2026
20.38
20.43
20.06
20.30
20.30
4,553,600
Sep 16, 2026
19.87
20.54
19.87
20.28
20.28
9,144,800
Sep 15, 2026
19.91
19.91
19.48
19.66
19.66
11,629,500
Sep 14, 2026
20.24
20.81
20.10
20.40
20.40
7,858,500
Sep 11, 2026
20.98
21.08
20.60
20.61
20.61
8,356,700
Sep 10, 2026
20.63
21.03
20.06
20.33
20.33
14,279,400
Sep 9, 2026
21.40
21.57
21.18
21.21
21.21
6,894,900
Sep 8, 2026
21.89
22.05
21.50
21.57
21.57
7,777,100
Sep 4, 2026
22.72
23.22
22.24
22.44
22.44
4,804,200
Sep 3, 2026
22.82
22.96
22.51
22.81
22.81
4,116,000
Sep 2, 2026
22.79
23.00
22.36
22.54
22.54
5,454,400
Sep 1, 2026
23.34
23.62
22.45
22.50
22.50
10,397,000
Aug 31, 2026
24.08
24.24
23.71
23.97
23.97
4,587,300
Aug 28, 2026
25.62
25.69
25.09
25.15
25.15
1,757,500
Aug 27, 2026
25.56
25.86
24.66
25.09
25.09
2,861,600
Aug 26, 2026
26.10
26.15
24.89
25.64
25.64
3,269,800
Aug 25, 2026
25.40
25.99
25.08
25.97
25.97
4,820,700
Aug 24, 2026
24.00
24.67
23.95
24.33
24.33
2,724,400
Aug 21, 2026
23.49
23.74
23.38
23.61
23.61
3,099,200
Aug 20, 2026
23.70
24.09
23.56
23.74
23.74
3,897,500
Aug 19, 2026
24.34
24.71
23.91
24.58
24.58
2,627,700
Aug 18, 2026
24.14
24.50
23.94
24.36
24.36
3,353,500
Aug 17, 2026
25.75
25.89
24.42
24.59
24.59
4,809,500
Aug 14, 2026
26.61
26.79
25.94
26.05
26.05
2,105,700
Aug 13, 2026
26.67
27.11
25.93
26.51
26.51
3,678,700
Aug 12, 2026
26.22
26.44
25.80
25.90
25.90
2,888,900
Aug 11, 2026
26.74
26.80
25.79
25.83
25.83
3,507,400
Aug 10, 2026
27.72
27.72
25.90
26.20
26.20
5,728,500
Aug 7, 2026
29.70
29.77
28.63
29.41
29.41
2,316,100
Aug 6, 2026
30.32
30.40
29.04
29.31
29.31
5,162,500
Aug 5, 2026
30.36
31.27
30.36
30.91
30.91
4,315,700
Aug 4, 2026
30.35
31.00
30.08
30.57
30.57
5,797,700
Aug 3, 2026
29.10
29.43
28.73
28.96
28.96
3,945,500
Jul 31, 2026
26.82
27.42
26.64
27.15
27.15
3,306,700
Jul 30, 2026
27.55
27.62
27.18
27.43
27.43
4,322,800
Jul 29, 2026
27.34
27.36
26.33
26.46
26.46
5,416,900
Jul 28, 2026
28.46
30.01
28.29
29.59
29.59
7,413,500
Jul 27, 2026
27.24
28.07
27.20
28.05
28.05
6,347,300
Jul 24, 2026
25.63
26.19
25.52
25.58
25.58
3,244,300
Jul 23, 2026
25.15
25.51
24.59
25.40
25.40
8,496,000
Jul 22, 2026
26.45
26.69
26.20
26.37
26.37
3,587,900
Jul 21, 2026
26.63
26.94
26.38
26.74
26.74
3,171,100
Jul 20, 2026
27.74
27.82
26.88
27.17
27.17
3,302,700
Jul 17, 2026
27.59
27.98
27.03
27.47
27.47
3,139,600
Jul 16, 2026
28.19
29.04
28.11
28.83
28.83
2,133,000
Jul 15, 2026
28.11
29.14
28.09
28.29
28.29
3,422,300
Jul 14, 2026
29.03
29.84
28.60
28.72
28.72
3,538,300
Jul 13, 2026
31.73
31.83
28.63
29.10
29.10
7,902,200
Jul 10, 2026
33.10
33.85
32.41
33.15
33.15
3,069,300
Jul 9, 2026
32.40
33.41
32.37
33.14
33.14
2,933,400
Jul 8, 2026
31.90
32.45
30.73
31.67
31.67
6,920,000
Jul 7, 2026
34.78
34.89
32.91
33.30
33.30
5,019,000
Jul 6, 2026
35.37
35.72
35.13
35.25
35.25
2,071,300
Jul 2, 2026
36.33
36.58
35.36
35.62
35.62
2,647,900
Jul 1, 2026
35.57
36.26
35.29
36.13
36.13
3,145,300
Jun 30, 2026
34.13
35.64
34.13
35.02
35.02
2,761,600
Jun 29, 2026
34.96
35.19
34.41
34.83
34.83
3,134,100
Jun 26, 2026
35.67
36.43
35.50
35.60
35.60
7,436,700
Jun 25, 2026
35.40
35.49
33.41
33.78
33.78
6,231,700
Jun 24, 2026
35.18
35.71
34.88
35.44
35.44
10,646,700
Jun 23, 2026
33.38
33.67
33.01
33.15
33.15
4,329,500
Jun 22, 2026
32.51
33.27
32.50
32.72
32.72
5,657,600
Jun 18, 2026
32.68
33.55
31.54
31.84
31.84
8,988,700
Jun 17, 2026
31.16
31.89
29.64
31.87
31.87
8,456,400
Jun 16, 2026
30.84
31.90
30.55
31.15
31.15
9,195,800
Jun 15, 2026
29.63
30.02
29.33
29.43
29.43
8,569,200
Jun 12, 2026
27.34
28.05
26.55
28.03
28.03
11,050,600
Jun 11, 2026
25.15
26.80
24.65
26.58
26.58
12,814,600
Jun 10, 2026
25.70
25.79
24.68
25.23
25.23
6,282,600
Jun 9, 2026
26.17
27.10
25.71
26.18
26.18
10,928,600
Jun 8, 2026
25.77
26.01
25.19
25.34
25.34
4,282,500
Jun 5, 2026
26.13
26.84
26.13
26.48
26.48
6,661,900
Jun 4, 2026
25.69
26.06
25.63
25.69
25.69
4,575,000
Jun 3, 2026
24.94
25.09
24.46
24.69
24.69
19,546,700
Jun 2, 2026
26.10
26.18
25.38
25.40
25.40
15,791,000
Jun 1, 2026
25.85
26.65
25.15
26.09
26.09
10,264,300
May 29, 2026
27.52
28.14
27.11
27.49
27.49
11,717,900
May 28, 2026
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
26.59
28.40
26.47
26.91
26.91
11,307,300
May 27, 2026
27.64
27.92
26.96
27.48
27.48
15,513,300
May 26, 2026
26.36
26.64
25.80
26.60
26.60
28,491,875
May 22, 2026
25.08
26.16
24.52
25.44
25.44
12,706,625
May 21, 2026
23.48
25.60
23.20
24.96
24.96
17,559,825
May 20, 2026
23.76
25.72
23.60
24.92
24.92
16,033,725
May 19, 2026
23.00
23.76
22.92
23.32
23.32
12,304,700
May 18, 2026
24.32
24.52
22.84
23.92
23.92
18,107,525
May 15, 2026
24.56
24.72
24.08
24.12
24.12
11,039,400
May 14, 2026
25.80
25.92
25.20
25.24
25.24
10,857,025
May 13, 2026
24.80
25.60
24.60
25.20
25.20
14,363,350
May 12, 2026
24.44
24.84
24.24
24.44
24.44
13,755,750
May 11, 2026
26.68
26.88
25.40
25.64
25.64
14,392,625
May 8, 2026
28.40
28.48
27.20
27.64
27.64
12,675,750
May 7, 2026
29.72
30.08
27.64
27.96
27.96
24,197,675
May 6, 2026
27.96
28.68
27.64
28.40
28.40
23,633,425
May 5, 2026
25.68
26.00
25.32
25.40
25.40
11,258,675
May 4, 2026
26.00
26.20
24.36
24.68
24.68
23,552,750
May 1, 2026
26.68
27.92
26.56
26.84
26.84
14,412,800
Apr 30, 2026
26.96
27.00
26.20
26.24
26.24
20,139,075
Apr 29, 2026
26.44
26.80
26.04
26.24
26.24
22,233,025
Apr 28, 2026
27.80
28.28
27.48
27.96
27.96
10,667,100
Apr 27, 2026
28.92
29.00
28.24
28.68
28.68
6,952,325
Apr 24, 2026
29.44
30.04
28.84
29.36
29.36
7,923,150
Apr 23, 2026
29.68
29.76
28.00
28.68
28.68
11,340,400
Apr 22, 2026
30.80
30.84
29.88
30.16
30.16
8,953,050
Apr 21, 2026
31.76
31.88
30.12
30.36
30.36
13,484,125
Apr 20, 2026
32.36
32.52
31.36
32.12
32.12
9,324,600
Apr 17, 2026
34.20
35.52
33.56
33.88
33.88
21,472,000
Apr 16, 2026
31.04
31.08
30.32
30.88
30.88
7,818,025
Apr 15, 2026
31.48
31.72
30.68
31.20
31.20
9,502,450
Apr 14, 2026
30.64
31.76
30.56
31.60
31.60
11,088,025
Apr 13, 2026
30.00
31.04
29.60
30.60
30.60
17,097,975
Apr 10, 2026
32.44
32.64
31.36
32.28
32.28
8,520,025
Apr 9, 2026
32.20
33.40
31.48
32.32
32.32
12,242,275
Apr 8, 2026
34.88
34.92
31.92
32.40
32.40
20,316,850
Apr 7, 2026
31.32
32.32
30.24
31.60
31.60
24,756,375
Apr 6, 2026
32.44
32.76
31.36
31.72
31.72
14,741,950
Apr 2, 2026
31.96
34.72
31.92
32.84
32.84
14,542,700
Apr 1, 2026
34.64
35.40
34.52
35.16
35.16
12,328,975
Mar 31, 2026
31.08
33.92
31.04
33.28
33.28
12,176,525
Mar 30, 2026
30.84
31.36
30.52
30.84
30.84
9,420,050
Mar 27, 2026
31.48
31.96
31.04
31.32
31.32
9,022,425
Mar 26, 2026
32.28
32.84
31.60
32.24
32.24
8,593,425
Mar 25, 2026
34.76
34.88
33.04
33.56
33.56
7,255,375
Mar 24, 2026
32.76
33.72
32.16
32.84
32.84
10,730,600
Mar 23, 2026
34.32
37.00
34.24
35.04
35.04
21,033,725
Mar 20, 2026
32.12
32.44
30.88
31.72
31.72
12,207,825
Mar 19, 2026
32.08
33.48
30.72
32.60
32.60
11,190,725
Mar 18, 2026
32.16
33.00
31.52
31.72
31.72
11,816,075
Mar 17, 2026
33.76
34.44
33.24
33.36
33.36
6,976,150
Mar 16, 2026
34.76
35.72
33.92
35.00
35.00
8,526,275
Mar 13, 2026
35.20
35.60
33.60
34.04
34.04
8,106,625
Mar 12, 2026
36.00
36.68
34.20
34.44
34.44
13,632,500
Mar 11, 2026
40.76
42.24
38.32
38.32
38.32
9,817,125
Mar 10, 2026
40.88
45.20
40.32
40.56
40.56
13,395,400
Mar 9, 2026
37.68
44.60
36.00
42.44
42.44
25,986,075
Mar 6, 2026
42.44
43.52
41.60
42.00
42.00
10,511,300
Mar 5, 2026
46.92
47.28
45.36
46.32
46.32
4,459,350
Mar 4, 2026
49.68
49.92
48.44
48.68
48.68
2,090,600
Mar 3, 2026
46.56
51.60
46.48
49.76
49.76
3,830,650
Mar 2, 2026
50.56
53.28
50.20
51.64
51.64
2,329,650
Feb 27, 2026
56.24
58.00
56.08
56.40
56.40
656,850
Feb 26, 2026
60.88
61.12
57.16
59.04
59.04
983,275
Feb 25, 2026
58.24
59.36
58.20
58.80
58.80
409,900
Feb 24, 2026
57.20
58.72
57.16
57.52
57.52
536,650
Feb 23, 2026
57.08
58.28
56.60
57.68
57.68
330,550
Feb 20, 2026
58.32
58.76
57.52
57.96
57.96
523,000
Feb 19, 2026
58.60
59.52
57.52
57.56
57.56
899,050
Feb 18, 2026
61.96
61.96
59.64
59.88
59.88
816,850
Feb 17, 2026
64.44
66.08
64.16
65.28
65.28
311,500
Feb 13, 2026
64.48
65.28
63.84
64.68
64.68
300,725
Feb 12, 2026
61.84
65.12
61.72
64.16
64.16
390,625
Feb 11, 2026
59.52
61.36
59.32
60.56
60.56
609,650
Feb 10, 2026
61.44
62.72
61.20
61.72
61.72
380,200
Feb 9, 2026
63.72
63.80
61.04
61.72
61.72
416,050
Feb 6, 2026
64.88
64.92
62.28
63.48
63.48
374,725
Feb 5, 2026
64.08
65.44
63.60
64.20
64.20
444,350
Feb 4, 2026
64.80
65.28
60.76
62.80
62.80
1,117,400
Feb 3, 2026
66.40
66.68
63.48
63.64
63.64
715,450
Feb 2, 2026
66.92
68.56
66.80
67.32
67.32
688,600
Jan 30, 2026
61.36
63.64
60.76
61.44
61.44
513,500
Jan 29, 2026
60.40
63.24
60.00
61.80
61.80
868,025
Jan 28, 2026
65.72
66.32
64.96
65.20
65.20
263,825
Jan 27, 2026
68.84
69.28
66.32
66.36
66.36
455,350
Jan 26, 2026
69.72
70.28
69.08
69.36
69.36
321,200
Jan 23, 2026
69.16
69.72
68.56
69.12
69.12
507,725
Jan 22, 2026
71.44
73.32
71.44
72.44
72.44
300,700
Jan 21, 2026
70.84
71.12
69.88
69.96
69.96
326,225
Jan 20, 2026
71.48
72.76
70.88
72.52
72.52
310,375
Jan 16, 2026
71.76
73.04
71.64
72.96
72.96
227,825
Jan 15, 2026
73.04
74.08
72.84
73.96
73.96
408,700
Jan 14, 2026
69.20
73.20
67.64
71.28
71.28
908,575
Jan 13, 2026
71.68
71.76
69.92
70.48
70.48
614,350
Jan 12, 2026
74.80
75.52
72.76
73.44
73.44
322,175
Jan 9, 2026
74.64
74.96
72.76
74.88
74.88
480,750
Jan 8, 2026
79.20
79.76
75.04
75.16
75.16
704,200
Jan 7, 2026
80.12
81.84
80.04
81.04
81.04
376,275
Jan 6, 2026
75.96
80.00
75.84
79.84
79.84
843,500
Jan 5, 2026
77.68
78.56
76.32
76.40
76.40
677,675
Jan 2, 2026
79.84
80.40
78.40
78.64
78.64
444,275
Dec 31, 2025
76.28
78.96
76.24
78.44
78.44
365,725
Dec 30, 2025
76.16
77.28
76.00
77.16
77.16
260,750
Dec 29, 2025
76.96
77.52
76.40
77.52
77.52
361,875
Dec 26, 2025
77.52
80.24
77.40
79.60
79.60
371,300
Dec 24, 2025
76.00
76.92
75.88
76.36
76.36
152,425
Dec 23, 2025
77.32
77.64
76.20
76.32
76.32
328,900
Dec 22, 2025
77.48
78.08
77.00
77.16
77.16
245,400
Dec 19, 2025
81.20
81.68
80.32
80.64
80.64
168,750
Dec 18, 2025
80.96
82.32
80.72
82.08
82.08
126,150
Dec 17, 2025
81.76
82.64
80.32
80.48
80.48
389,925
Dec 16, 2025
82.52
84.16
82.52
84.00
84.00
210,950
Dec 15, 2025
79.60
81.12
79.44
80.24
80.24
163,725
Dec 12, 2025
78.72
79.56
78.36
78.92
78.92
176,050
Dec 11, 2025
79.04
79.52
77.64
77.64
77.64
321,375
Dec 10, 2025
77.56
78.08
75.12
75.36
75.36
510,750
Dec 9, 2025
75.88
77.00
75.80
76.52
76.52
161,650
Dec 8, 2025
75.36
76.12
74.76
75.80
75.80
317,325
Dec 5, 2025
74.48
74.52
72.72
73.20
73.20
381,900
Dec 4, 2025
75.36
75.88
73.48
74.44
74.44
439,525
Dec 3, 2025
75.08
75.96
74.08
75.48
75.48
417,475
Dec 2, 2025
75.36
76.76
74.48
76.28
76.28
315,300
Dec 1, 2025
75.40
75.40
74.04
74.36
74.36
223,425
Nov 28, 2025
75.36
75.36
73.92
74.56
74.56
274,450
Nov 26, 2025
78.04
78.04
75.72
76.00
76.00
228,300
Nov 25, 2025
78.28
79.48
77.04
77.44
77.44
231,150
Nov 24, 2025
77.76
78.44
75.28
75.48
75.48
210,050
Nov 21, 2025
77.76
79.08
77.28
77.76
77.76
453,150
Nov 20, 2025
74.32
76.48
73.32
76.32
76.32
356,325
Nov 19, 2025
75.28
75.88
74.64
75.04
75.04
528,375
Nov 18, 2025
73.52
74.16
71.40
71.68
71.68
416,850
Nov 17, 2025
72.92
73.52
72.64
73.40
73.40
217,800
Nov 14, 2025
73.48
73.72
72.40
73.40
73.40
680,800
Nov 13, 2025
74.64
75.80
74.52
75.64
75.64
593,775
Nov 12, 2025
73.32
75.84
73.24
75.60
75.60
579,375
Nov 11, 2025
71.40
71.40
70.24
70.68
70.68
732,700
Nov 10, 2025
72.72
73.92
72.24
72.48
72.48
546,550
Nov 7, 2025
73.36
74.12
73.04
73.12
73.12
490,600
Nov 6, 2025
74.12
74.84
73.56
73.96
73.96
453,650
Nov 5, 2025
72.84
73.84
71.52
73.72
73.72
467,950
Nov 4, 2025
72.68
72.92
71.56
72.52
72.52
261,000
Nov 3, 2025
71.80
72.56
70.76
71.44
71.44
448,950
Oct 31, 2025
72.20
72.96
71.52
72.12
72.12
321,875
