Stock listing
NYSE Arca:SCO ProShares UltraShort Bloomberg Crude Oil Stock
Follow ProShares UltraShort Bloomberg Crude Oil into a list and get an email when it puts out news.
Share price · AMEX:SCO
$18.77 USD -0.42 (-2.2%)
Close on Nov 6, 2026
- Day range
- $18.55 – $19.40 USDNov 6, 2026
- Volume
- 4.24M sharesNov 6, 2026
- 52-week range
- $15.26 – $84.14 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $119.9M USDMedian day 5.16M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · AMEX:SCO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $18.77 | -0.42 | -2.2% | $19.07 | $19.40 | $18.55 | 4,237,773 | |
| $19.19 | -0.01 | -0.1% | $19.00 | $19.54 | $18.95 | 9,518,976 | |
| $19.20 | +2.19 | +12.9% | $17.74 | $19.72 | $17.52 | 19,353,173 | |
| $17.01 | -0.26 | -1.5% | $17.28 | $17.39 | $16.93 | 5,361,383 | |
| $17.27 | +1.62 | +10.4% | $16.78 | $17.47 | $16.78 | 11,693,246 | |
| $15.65 | -0.10 | -0.6% | $15.44 | $15.69 | $15.26 | 5,673,200 | |
| $15.75 | -0.04 | -0.3% | $16.14 | $16.31 | $15.72 | 5,585,700 | |
| $15.79 | -0.46 | -2.8% | $15.82 | $15.82 | $15.50 | 7,392,900 | |
| $16.25 | +0.13 | +0.8% | $16.14 | $16.41 | $16.02 | 4,733,000 | |
| $16.12 | +0.20 | +1.3% | $16.23 | $16.36 | $15.84 | 4,915,000 | |
| $15.92 | -0.62 | -3.7% | $16.18 | $16.21 | $15.76 | 6,976,100 | |
| $16.54 | -0.07 | -0.4% | $16.18 | $16.68 | $16.13 | 5,712,300 | |
| $16.61 | -0.04 | -0.2% | $16.58 | $16.90 | $16.41 | 4,302,400 | |
| $16.65 | +0.13 | +0.8% | $16.23 | $17.23 | $16.23 | 6,910,100 | |
| $16.52 | -0.06 | -0.4% | $16.71 | $16.75 | $16.28 | 5,159,200 | |
| $16.58 | -0.76 | -4.4% | $17.22 | $17.33 | $16.43 | 7,169,700 | |
| $17.34 | -0.10 | -0.6% | $17.44 | $17.61 | $17.13 | 3,969,900 | |
| $17.44 | +0.01 | +0.1% | $17.20 | $17.48 | $17.13 | 4,157,100 | |
| $17.43 | -0.45 | -2.5% | $17.90 | $17.92 | $17.40 | 5,050,000 | |
| $17.88 | -0.74 | -4.0% | $18.04 | $18.06 | $17.69 | 6,404,200 | |
| $18.62 | +0.10 | +0.5% | $18.86 | $18.88 | $18.45 | 3,939,600 | |
| $18.52 | -0.86 | -4.4% | $18.78 | $19.07 | $18.42 | 9,945,000 | |
| $19.38 | -0.09 | -0.5% | $19.01 | $19.53 | $18.89 | 5,751,900 | |
| $19.47 | -0.11 | -0.6% | $19.82 | $19.94 | $19.41 | 3,834,100 | |
| $19.58 | +0.11 | +0.6% | $19.58 | $19.69 | $19.20 | 5,322,900 | |
| $19.47 | +0.08 | +0.4% | $20.23 | $20.47 | $19.42 | 8,063,400 | |
| $19.39 | -0.46 | -2.3% | $19.93 | $19.98 | $19.28 | 6,255,200 | |
| $19.85 | -0.51 | -2.5% | $19.64 | $19.89 | $19.52 | 5,113,000 | |
| $20.36 | +0.43 | +2.2% | $20.40 | $20.44 | $19.93 | 4,557,300 | |
| $19.93 | -0.47 | -2.3% | $19.87 | $20.56 | $19.63 | 8,200,400 | |
| $20.40 | +0.53 | +2.7% | $20.29 | $20.68 | $19.95 | 6,842,800 | |
| $19.87 | -0.44 | -2.2% | $20.03 | $20.24 | $19.35 | 8,871,000 | |
| $20.31 | -0.60 | -2.9% | $20.58 | $20.64 | $20.20 | 4,364,400 | |
| $20.91 | +0.44 | +2.1% | $20.99 | $21.15 | $20.45 | 8,238,100 | |
| $20.47 | +0.48 | +2.4% | $20.45 | $20.82 | $20.33 | 6,462,200 | |
| $19.99 | -0.31 | -1.5% | $20.20 | $20.25 | $19.94 | 4,235,000 | |
| $20.30 | +0.02 | +0.1% | $20.38 | $20.43 | $20.06 | 4,553,600 | |
| $20.28 | +0.62 | +3.2% | $19.87 | $20.54 | $19.87 | 9,144,800 | |
| $19.66 | -0.74 | -3.6% | $19.91 | $19.91 | $19.48 | 11,629,500 | |
| $20.40 | -0.21 | -1.0% | $20.24 | $20.81 | $20.10 | 7,858,500 | |
| $20.61 | +0.28 | +1.4% | $20.98 | $21.08 | $20.60 | 8,356,700 | |
| $20.33 | -0.88 | -4.1% | $20.63 | $21.03 | $20.06 | 14,279,400 | |
| $21.21 | -0.36 | -1.7% | $21.40 | $21.57 | $21.18 | 6,894,900 | |
| $21.57 | -0.87 | -3.9% | $21.89 | $22.05 | $21.50 | 7,777,100 | |
| $22.44 | -0.37 | -1.6% | $22.72 | $23.22 | $22.24 | 4,804,200 | |
| $22.81 | +0.27 | +1.2% | $22.82 | $22.96 | $22.51 | 4,116,000 | |
| $22.54 | +0.04 | +0.2% | $22.79 | $23.00 | $22.36 | 5,454,400 | |
| $22.50 | -1.47 | -6.1% | $23.34 | $23.62 | $22.45 | 10,397,000 | |
| $23.97 | -1.18 | -4.7% | $24.08 | $24.24 | $23.71 | 4,587,300 | |
| $25.15 | +0.06 | +0.2% | $25.62 | $25.69 | $25.09 | 1,757,500 | |
| $25.09 | -0.55 | -2.1% | $25.56 | $25.86 | $24.66 | 2,861,600 | |
| $25.64 | -0.33 | -1.3% | $26.10 | $26.15 | $24.89 | 3,269,800 | |
| $25.97 | +1.64 | +6.7% | $25.40 | $25.99 | $25.08 | 4,820,700 | |
| $24.33 | +0.72 | +3.0% | $24.00 | $24.67 | $23.95 | 2,724,400 | |
| $23.61 | -0.13 | -0.5% | $23.49 | $23.74 | $23.38 | 3,099,200 | |
| $23.74 | -0.84 | -3.4% | $23.70 | $24.09 | $23.56 | 3,897,500 | |
| $24.58 | +0.22 | +0.9% | $24.34 | $24.71 | $23.91 | 2,627,700 | |
| $24.36 | -0.23 | -0.9% | $24.14 | $24.50 | $23.94 | 3,353,500 | |
| $24.59 | -1.46 | -5.6% | $25.75 | $25.89 | $24.42 | 4,809,500 | |
| $26.05 | -0.46 | -1.7% | $26.61 | $26.79 | $25.94 | 2,105,700 | |
| $26.51 | +0.61 | +2.4% | $26.67 | $27.11 | $25.93 | 3,678,700 | |
| $25.90 | +0.07 | +0.3% | $26.22 | $26.44 | $25.80 | 2,888,900 | |
| $25.83 | -0.37 | -1.4% | $26.74 | $26.80 | $25.79 | 3,507,400 | |
| $26.20 | -3.21 | -10.9% | $27.72 | $27.72 | $25.90 | 5,728,500 | |
| $29.41 | +0.10 | +0.3% | $29.70 | $29.77 | $28.63 | 2,316,100 | |
| $29.31 | -1.60 | -5.2% | $30.32 | $30.40 | $29.04 | 5,162,500 |
Splits
5 splits since 2011 · AMEX:SCO · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 1-for-4 | Consolidation | |
| 1-for-5 | Consolidation | |
| 1-for-4 | Consolidation | |
| 2-for-1 | Split | |
| 1-for-5 | Consolidation |
- Ticker
- NYSE Arca:SCO
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
ProShares UltraShort Bloomberg Crude Oil on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ProShares UltraShort Bloomberg Crude Oil.