ProShares - UltraShort Bl... (SCO)
AMEX: SCO
· Real-Time Price · USD
17.73
-0.18 (-1.01%)
At close: Aug 18, 2025, 3:59 PM
18.01
1.61%
Pre-market: Aug 19, 2025, 06:12 AM EDT
SCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 18.09 | 18.30 | 17.58 | 17.74 | 17.74 | -0.95% | 2,107,532 |
| 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 |
| Aug 11, 2025 | 17.51 | 17.74 | 17.38 | 17.49 | 17.49 | -1.41% | 2,117,400 |
| Aug 8, 2025 | 17.45 | 18.11 | 17.29 | 17.74 | 17.74 | 0.62% | 6,232,007 |
| Aug 7, 2025 | 17.40 | 17.65 | 17.25 | 17.63 | 17.63 | 0.11% | 2,477,815 |
| Aug 6, 2025 | 16.60 | 17.79 | 16.39 | 17.61 | 17.61 | 2.92% | 7,675,500 |
| Aug 5, 2025 | 16.90 | 17.16 | 16.85 | 17.11 | 17.11 | 2.27% | 3,184,921 |
| Aug 4, 2025 | 16.93 | 16.99 | 16.40 | 16.73 | 16.73 | 1.89% | 2,801,739 |
| Aug 1, 2025 | 15.60 | 16.48 | 15.57 | 16.42 | 16.42 | 6.14% | 4,516,700 |
| Jul 31, 2025 | 15.38 | 15.68 | 15.20 | 15.47 | 15.47 | 2.93% | 2,626,400 |
| Jul 30, 2025 | 15.20 | 15.34 | 14.97 | 15.03 | 15.03 | -1.44% | 3,443,830 |
| Jul 29, 2025 | 16.04 | 16.07 | 15.11 | 15.25 | 15.25 | -5.63% | 5,333,440 |
| Jul 28, 2025 | 16.35 | 16.50 | 16.14 | 16.16 | 16.16 | -5.72% | 2,599,800 |
| Jul 25, 2025 | 16.67 | 17.15 | 16.67 | 17.14 | 17.14 | 3.07% | 1,882,200 |
| Jul 24, 2025 | 16.74 | 17.01 | 16.55 | 16.63 | 16.63 | -1.42% | 3,285,500 |
| Jul 23, 2025 | 17.06 | 17.18 | 16.86 | 16.87 | 16.87 | -0.41% | 1,309,110 |
| Jul 22, 2025 | 17.03 | 17.19 | 16.91 | 16.94 | 16.94 | 0.77% | 2,199,800 |