Skip to main content
SCO logo

ProShares UltraShort Bloomberg Crude Oil

SCONYSEARCAProSharesCommodity

$16.58Today:- (-)1Y −11.58%

As of Oct 16, 2026 close

Assets (AUM)
$1.02B
Expense ratio
0.95%
Dividend yield
-
Holdings
-
52-week range
$14.15$58.02
Volume (live)
-
Avg. volume (3M)
6.48M

SCO ETF Historical Prices: ProShares UltraShort Bloomberg Crude Oil

Complete OHLC price data, adjusted close prices, and daily trading volume for this Commodity ETF. Analyze trends with customizable time periods and intervals.

SCO Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SCO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SCO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202617.2217.3316.4316.5816.587.09M
Oct 15, 202617.4417.6117.1317.3417.343.88M
Oct 14, 202617.2017.4817.1317.4417.444.07M
Oct 13, 202617.9017.9217.4017.4317.434.94M
Oct 12, 202618.0418.0617.6917.8817.886.35M
Oct 9, 202618.8618.8818.4518.6218.623.91M
Oct 8, 202618.7819.0718.4218.5218.529.92M
Oct 7, 202619.0119.5318.8919.3819.385.62M
Oct 6, 202619.8219.9319.4119.4719.473.68M
Oct 5, 202619.5819.6919.2019.5819.585.26M
Oct 2, 202620.2320.4719.4219.4719.477.93M
Oct 1, 202619.9319.9819.2819.3919.396.16M
Sep 30, 202619.6419.8919.5219.8519.855.00M
Sep 29, 202620.4020.4319.9320.3620.364.36M
Sep 28, 202619.8720.5619.6319.9319.938.08M
Sep 25, 202620.2920.6819.9520.4020.406.69M
Sep 24, 202620.0320.2419.3519.8719.878.57M
Sep 23, 202620.5820.6420.2020.3120.314.30M
Sep 22, 202620.9921.1520.4520.9120.918.13M
Sep 21, 202620.4520.8220.3320.4720.476.22M
Sep 18, 202620.2020.2519.9419.9919.994.06M
Sep 17, 202620.3820.4320.0620.3020.304.52M
Sep 16, 202619.8620.5419.8620.2820.289.01M
Sep 15, 202619.9119.9119.4819.6619.6611.35M
Sep 14, 202620.2420.8120.0920.4020.407.70M
Sep 11, 202620.9821.0820.6020.6120.618.18M
Sep 10, 202620.6321.0320.0620.3320.3313.67M
Sep 9, 202621.4021.5721.1821.2121.216.50M
Sep 8, 202621.8922.0521.5021.5721.577.45M
Sep 4, 202622.7223.2222.2322.4422.444.78M
Sep 3, 202622.8222.9522.5022.8122.814.05M
Sep 2, 202622.7923.0022.3622.5422.545.41M
Sep 1, 202623.3423.6222.4522.5022.5010.16M
Aug 31, 202624.0824.2423.7123.9723.974.47M
Aug 28, 202625.6225.6925.0925.1525.151.68M
Aug 27, 202625.5625.8624.6625.0925.092.82M
Aug 26, 202626.1026.1524.8925.6425.643.19M
Aug 25, 202625.4025.9825.0825.9725.974.50M
Aug 24, 202624.0024.6723.9524.3324.332.70M
Aug 21, 202623.4823.7423.3823.6123.613.03M
Aug 20, 202623.7024.0923.5523.7423.743.84M
Aug 19, 202624.3424.7123.9124.5824.582.58M
Aug 18, 202624.1424.5023.9424.3624.363.32M
Aug 17, 202625.7525.8924.4124.5924.594.56M
Aug 14, 202626.6126.7925.9326.0526.052.09M
Aug 13, 202626.6727.1125.9326.5126.513.65M
Aug 12, 202626.2226.4425.8025.9025.902.88M
Aug 11, 202626.7426.8025.7925.8325.833.43M
Aug 10, 202627.7227.7225.8926.2026.205.61M
Aug 7, 202629.7029.7728.6329.4129.412.31M
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About ProShares UltraShort Bloomberg Crude Oil Historical Prices

What is OHLC data for SCO?

OHLC stands for Open, High, Low, Close - the four key price points for SCO during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SCO?

The adjusted close price for SCO is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SCO price history go?

SCO historical price data is available from the ETF's inception on Nov 23, 2008. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SCO data?

SCO historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SCO?

Trading volume for SCO indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.