ProShares - UltraShort Bl... (SCO)
AMEX: SCO
· Real-Time Price · USD
17.13
-0.22 (-1.27%)
At close: Sep 09, 2025, 3:59 PM
SCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.09 | 17.37 | 16.91 | 17.35 | 17.35 | -0.91% | 2,220,840 |
| Sep 8, 2025 | 17.34 | 17.73 | 17.34 | 17.51 | 17.51 | -1.52% | 1,263,832 |
| Sep 5, 2025 | 17.59 | 18.02 | 17.59 | 17.78 | 17.78 | 3.13% | 1,810,900 |
| Sep 4, 2025 | 17.27 | 17.34 | 17.04 | 17.24 | 17.24 | 2.13% | 1,361,945 |
| Sep 3, 2025 | 16.58 | 16.95 | 16.49 | 16.88 | 16.88 | 4.39% | 2,424,319 |
| Sep 2, 2025 | 16.49 | 16.65 | 16.10 | 16.17 | 16.17 | -5.22% | 2,084,306 |
| Aug 29, 2025 | 16.85 | 17.09 | 16.81 | 17.06 | 17.06 | 1.19% | 1,283,737 |
| Aug 28, 2025 | 17.03 | 17.30 | 16.70 | 16.86 | 16.86 | -1.35% | 1,832,110 |
| Aug 27, 2025 | 17.27 | 17.27 | 16.95 | 17.09 | 17.09 | -1.16% | 1,167,636 |
| Aug 26, 2025 | 17.05 | 17.35 | 16.86 | 17.29 | 17.29 | 4.22% | 2,499,929 |
| Aug 25, 2025 | 16.81 | 16.81 | 16.44 | 16.59 | 16.59 | -2.58% | 2,043,522 |
| Aug 22, 2025 | 17.19 | 17.21 | 17.01 | 17.03 | 17.03 | -0.99% | 1,612,716 |
| Aug 21, 2025 | 17.55 | 17.60 | 17.10 | 17.20 | 17.20 | -1.60% | 1,333,908 |
| Aug 20, 2025 | 17.68 | 17.87 | 17.41 | 17.48 | 17.48 | -3.16% | 1,465,258 |
| Aug 19, 2025 | 18.03 | 18.16 | 17.90 | 18.05 | 18.05 | 1.75% | 1,218,635 |
| Aug 18, 2025 | 18.09 | 18.30 | 17.58 | 17.74 | 17.74 | -0.95% | 2,131,800 |
| Aug 15, 2025 | 17.96 | 18.10 | 17.75 | 17.91 | 17.91 | 1.94% | 1,407,822 |
| Aug 14, 2025 | 17.64 | 17.87 | 17.54 | 17.57 | 17.57 | -2.50% | 2,092,801 |
| Aug 13, 2025 | 17.88 | 18.39 | 17.86 | 18.02 | 18.02 | 1.35% | 2,386,132 |
| Aug 12, 2025 | 17.73 | 17.86 | 17.57 | 17.78 | 17.78 | 1.66% | 1,625,507 |