SCO Historical Prices
NYSE: SCOProSharesTrading--Inverse CommoditiesETFUSD
18.62+0.10 (+0.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SCO price history
The price history for ProShares UltraShort Bloomberg Crude Oil (SCO) on this page begins on November 24, 2008, when the stock closed at $5,348.00; it most recently closed at $18.62 on October 5, 2026. The highest price in this record is $11,952.00, reached on February 16, 2009; the latest close is 99.8% below that peak. Across the 17 complete calendar years in the table, SCO finished higher in 6 and lower in 11. Its best year was 2014 (+132.1%) and its worst was 2021 (-72.6%).
Over roughly 18 years the share price changed -99.7%, a -27.2% compound annual price return (excluding dividends). In the last 12 months alone, SCO has lost 74.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SCO returns
1 week
-4.37%
1 month
-12.21%
3 months
-43.83%
6 months
-42.32%
Year to date
-76.26%
1 year
-73.95%
3 years
-72.42%
5 years
-92.78%
SCO price return, excluding dividends.
SCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.62 | -76.32% |
| 2025 | 78.64 | +21.73% |
| 2024 | 64.60 | -22.69% |
| 2023 | 83.56 | -12.41% |
| 2022 | 95.40 | -62.59% |
| 2021 | 255.00 | -72.62% |
| 2020 | 931.20 | +2.11% |
| 2019 | 912.00 | -56.72% |
| 2018 | 2,107.20 | +7.25% |
| 2017 | 1,964.80 | -22.40% |
| 2016 | 2,532.00 | -52.63% |
| 2015 | 5,345.60 | +67.26% |
| 2014 | 3,196.00 | +132.13% |
| 2013 | 1,376.80 | -12.28% |
| 2012 | 1,569.60 | +1.42% |
| 2011 | 1,547.60 | -23.91% |
| 2010 | 2,034.00 | -25.49% |
| 2009 | 2,730.00 | -49.82% |
| 2008* | 5,440.00 | +1.72% |
SCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.86 | 18.88 | 18.51 | 18.62 | +0.54% | |
| 18.78 | 19.07 | 18.42 | 18.52 | -4.44% | |
| 19.01 | 19.53 | 18.89 | 19.38 | -0.46% | |
| 19.82 | 19.94 | 19.41 | 19.47 | -0.56% | |
| 19.58 | 19.69 | 19.20 | 19.58 | +0.56% | |
| 20.23 | 20.47 | 19.42 | 19.47 | +0.41% | |
| 19.93 | 19.98 | 19.28 | 19.39 | -2.32% | |
| 19.64 | 19.89 | 19.52 | 19.85 | -2.50% | |
| 20.40 | 20.44 | 19.93 | 20.36 | +2.16% | |
| 19.87 | 20.56 | 19.63 | 19.93 | -2.30% | |
| 20.29 | 20.68 | 19.95 | 20.40 | +2.67% | |
| 20.03 | 20.24 | 19.35 | 19.87 | -2.17% | |
| 20.58 | 20.64 | 20.20 | 20.31 | -2.87% | |
| 20.99 | 21.15 | 20.45 | 20.91 | +2.15% | |
| 20.45 | 20.82 | 20.33 | 20.47 | +2.40% | |
| 20.20 | 20.25 | 19.94 | 19.99 | -1.53% | |
| 20.38 | 20.43 | 20.06 | 20.30 | +0.10% | |
| 19.87 | 20.54 | 19.87 | 20.28 | +3.15% | |
| 19.91 | 19.91 | 19.48 | 19.66 | -3.63% | |
| 20.24 | 20.81 | 20.10 | 20.40 | -1.02% | |
| 20.98 | 21.08 | 20.60 | 20.61 | +1.38% | |
| 20.63 | 21.03 | 20.06 | 20.33 | -4.15% | |
| 21.40 | 21.57 | 21.18 | 21.21 | -1.67% | |
| 21.89 | 22.05 | 21.50 | 21.57 | -3.88% | |
| 22.72 | 23.22 | 22.24 | 22.44 | -1.62% | |
| 22.82 | 22.96 | 22.51 | 22.81 | +1.20% | |
| 22.79 | 23.00 | 22.36 | 22.54 | +0.18% | |
| 23.34 | 23.62 | 22.45 | 22.50 | -6.13% | |
| 24.08 | 24.24 | 23.71 | 23.97 | -4.69% | |
| 25.62 | 25.69 | 25.09 | 25.15 | +0.24% | |
| 25.56 | 25.86 | 24.66 | 25.09 | -2.15% | |
| 26.10 | 26.15 | 24.89 | 25.64 | -1.27% | |
| 25.40 | 25.99 | 25.08 | 25.97 | +6.74% | |
| 24.00 | 24.67 | 23.95 | 24.33 | +3.05% | |
| 23.49 | 23.74 | 23.38 | 23.61 | -0.55% | |
| 23.70 | 24.09 | 23.56 | 23.74 | -3.42% | |
| 24.34 | 24.71 | 23.91 | 24.58 | +0.90% | |
| 24.14 | 24.50 | 23.94 | 24.36 | -0.94% | |
| 25.75 | 25.89 | 24.42 | 24.59 | -5.60% | |
| 26.61 | 26.79 | 25.94 | 26.05 | -1.74% | |
| 26.67 | 27.11 | 25.93 | 26.51 | +2.36% | |
| 26.22 | 26.44 | 25.80 | 25.90 | +0.27% | |
| 26.74 | 26.80 | 25.79 | 25.83 | -1.41% | |
| 27.72 | 27.72 | 25.90 | 26.20 | -10.91% | |
| 29.70 | 29.77 | 28.63 | 29.41 | +0.34% | |
| 30.32 | 30.40 | 29.04 | 29.31 | -5.18% | |
| 30.36 | 31.27 | 30.36 | 30.91 | +1.11% | |
| 30.35 | 31.00 | 30.08 | 30.57 | +5.56% | |
| 29.10 | 29.43 | 28.73 | 28.96 | +6.67% | |
| 26.82 | 27.42 | 26.64 | 27.15 | -1.02% | |
| 27.55 | 27.62 | 27.18 | 27.43 | +3.67% | |
| 27.34 | 27.36 | 26.33 | 26.46 | -10.58% | |
| 28.46 | 30.01 | 28.29 | 29.59 | +5.49% | |
| 27.24 | 28.07 | 27.20 | 28.05 | +9.66% | |
| 25.63 | 26.19 | 25.52 | 25.58 | +0.71% | |
| 25.15 | 25.51 | 24.59 | 25.40 | -3.68% | |
| 26.45 | 26.69 | 26.20 | 26.37 | -1.38% | |
| 26.63 | 26.94 | 26.38 | 26.74 | -1.58% | |
| 27.74 | 27.82 | 26.88 | 27.17 | -1.09% | |
| 27.59 | 27.98 | 27.03 | 27.47 | -4.72% | |
| 28.19 | 29.04 | 28.11 | 28.83 | +1.91% | |
| 28.11 | 29.14 | 28.09 | 28.29 | -1.50% | |
| 29.03 | 29.84 | 28.60 | 28.72 | -1.31% | |
| 31.73 | 31.83 | 28.63 | 29.10 | -12.22% | |
| 33.10 | 33.85 | 32.41 | 33.15 | +0.03% | |
| 32.40 | 33.41 | 32.37 | 33.14 | +4.64% | |
| 31.90 | 32.45 | 30.73 | 31.67 | -4.89% | |
| 34.78 | 34.89 | 32.91 | 33.30 | -5.53% | |
| 35.37 | 35.72 | 35.13 | 35.25 | -1.04% | |
| 36.33 | 36.58 | 35.36 | 35.62 | -1.41% | |
| 35.57 | 36.26 | 35.29 | 36.13 | +3.17% | |
| 34.13 | 35.64 | 34.13 | 35.02 | +0.55% | |
| 34.96 | 35.19 | 34.41 | 34.83 | -2.16% | |
| 35.67 | 36.43 | 35.50 | 35.60 | +5.39% | |
| 35.40 | 35.49 | 33.41 | 33.78 | -4.68% | |
| 35.18 | 35.71 | 34.88 | 35.44 | +6.91% | |
| 33.38 | 33.67 | 33.01 | 33.15 | +1.31% | |
| 32.51 | 33.27 | 32.50 | 32.72 | +2.76% | |
| 32.68 | 33.55 | 31.54 | 31.84 | -0.09% | |
| 31.16 | 31.89 | 29.64 | 31.87 | +2.31% | |
| 30.84 | 31.90 | 30.55 | 31.15 | +5.84% | |
| 29.63 | 30.02 | 29.33 | 29.43 | +4.99% | |
| 27.34 | 28.05 | 26.55 | 28.03 | +5.46% | |
| 25.15 | 26.80 | 24.65 | 26.58 | +5.35% | |
| 25.70 | 25.79 | 24.68 | 25.23 | -3.63% | |
| 26.17 | 27.10 | 25.71 | 26.18 | +3.31% | |
| 25.77 | 26.01 | 25.19 | 25.34 | -4.31% | |
| 26.13 | 26.84 | 26.13 | 26.48 | +3.08% | |
| 25.69 | 26.06 | 25.63 | 25.69 | +4.05% | |
| 24.94 | 25.09 | 24.46 | 24.69 | -2.80% | |
| 26.10 | 26.18 | 25.38 | 25.40 | -2.64% | |
| 25.85 | 26.65 | 25.15 | 26.09 | -5.09% | |
| 27.52 | 28.14 | 27.11 | 27.49 | +2.16% | |
| 26.59 | 28.40 | 26.47 | 26.91 | -2.07% | |
| 27.64 | 27.92 | 26.96 | 27.48 | +3.31% | |
| 26.36 | 26.64 | 25.80 | 26.60 | +4.56% | |
| 25.08 | 26.16 | 24.52 | 25.44 | +1.92% | |
| 23.48 | 25.60 | 23.20 | 24.96 | +0.16% | |
| 23.76 | 25.72 | 23.60 | 24.92 | +6.86% | |
| 23.00 | 23.76 | 22.92 | 23.32 | -2.51% | |
| 24.32 | 24.52 | 22.84 | 23.92 | -0.83% | |
| 24.56 | 24.72 | 24.08 | 24.12 | -4.44% | |
| 25.80 | 25.92 | 25.20 | 25.24 | +0.16% | |
| 24.80 | 25.60 | 24.60 | 25.20 | +3.11% | |
| 24.44 | 24.84 | 24.24 | 24.44 | -4.68% | |
| 26.68 | 26.88 | 25.40 | 25.64 | -7.24% | |
| 28.40 | 28.48 | 27.20 | 27.64 | -1.14% | |
| 29.72 | 30.08 | 27.64 | 27.96 | -1.55% | |
| 27.96 | 28.68 | 27.64 | 28.40 | +11.81% | |
| 25.68 | 26.00 | 25.32 | 25.40 | +2.92% | |
| 26.00 | 26.20 | 24.36 | 24.68 | -8.05% | |
| 26.68 | 27.92 | 26.56 | 26.84 | +2.29% | |
| 26.96 | 27.00 | 26.20 | 26.24 | 0.00% | |
| 26.44 | 26.80 | 26.04 | 26.24 | -6.15% | |
| 27.80 | 28.28 | 27.48 | 27.96 | -2.51% | |
| 28.92 | 29.00 | 28.24 | 28.68 | -2.32% | |
| 29.44 | 30.04 | 28.84 | 29.36 | +2.37% | |
| 29.68 | 29.76 | 28.00 | 28.68 | -4.91% | |
| 30.80 | 30.84 | 29.88 | 30.16 | -0.66% | |
| 31.76 | 31.88 | 30.12 | 30.36 | -5.48% | |
| 32.36 | 32.52 | 31.36 | 32.12 | -5.19% | |
| 34.20 | 35.52 | 33.56 | 33.88 | +9.72% | |
| 31.04 | 31.08 | 30.32 | 30.88 | -1.03% | |
| 31.48 | 31.72 | 30.68 | 31.20 | -1.27% | |
| 30.64 | 31.76 | 30.56 | 31.60 | +3.27% | |
| 30.00 | 31.04 | 29.60 | 30.60 | -5.20% | |
| 32.44 | 32.64 | 31.36 | 32.28 | -0.12% | |
| 32.20 | 33.40 | 31.48 | 32.32 | -0.25% | |
| 34.88 | 34.92 | 31.92 | 32.40 | +2.53% | |
| 31.32 | 32.32 | 30.24 | 31.60 | -0.38% | |
| 32.44 | 32.76 | 31.36 | 31.72 | -3.41% | |
| 31.96 | 34.72 | 31.92 | 32.84 | -6.60% | |
| 34.64 | 35.40 | 34.52 | 35.16 | +5.65% | |
| 31.08 | 33.92 | 31.04 | 33.28 | +7.91% | |
| 30.84 | 31.36 | 30.52 | 30.84 | -1.53% | |
| 31.48 | 31.96 | 31.04 | 31.32 | -2.85% | |
| 32.28 | 32.84 | 31.60 | 32.24 | -3.93% | |
| 34.76 | 34.88 | 33.04 | 33.56 | +2.19% | |
| 32.76 | 33.72 | 32.16 | 32.84 | -6.28% | |
| 34.32 | 37.00 | 34.24 | 35.04 | +10.47% | |
| 32.12 | 32.44 | 30.88 | 31.72 | -2.70% | |
| 32.08 | 33.48 | 30.72 | 32.60 | +2.77% | |
| 32.16 | 33.00 | 31.52 | 31.72 | -4.92% | |
| 33.76 | 34.44 | 33.24 | 33.36 | -4.69% | |
| 34.76 | 35.72 | 33.92 | 35.00 | +2.82% | |
| 35.20 | 35.60 | 33.60 | 34.04 | -1.16% | |
| 36.00 | 36.68 | 34.20 | 34.44 | -10.13% | |
| 40.76 | 42.24 | 38.32 | 38.32 | -5.52% | |
| 40.88 | 45.20 | 40.32 | 40.56 | -4.43% | |
| 37.68 | 44.60 | 36.00 | 42.44 | +1.05% | |
| 42.44 | 43.52 | 41.60 | 42.00 | -9.33% | |
| 46.92 | 47.28 | 45.36 | 46.32 | -4.85% | |
| 49.68 | 49.92 | 48.44 | 48.68 | -2.17% | |
| 46.56 | 51.60 | 46.48 | 49.76 | -3.64% | |
| 50.56 | 53.28 | 50.20 | 51.64 | -8.44% | |
| 56.24 | 58.00 | 56.08 | 56.40 | -4.47% | |
| 60.88 | 61.12 | 57.16 | 59.04 | +0.41% | |
| 58.24 | 59.36 | 58.20 | 58.80 | +2.23% | |
| 57.20 | 58.72 | 57.16 | 57.52 | -0.28% | |
| 57.08 | 58.28 | 56.60 | 57.68 | -0.48% | |
| 58.32 | 58.76 | 57.52 | 57.96 | +0.69% | |
| 58.60 | 59.52 | 57.52 | 57.56 | -3.87% | |
| 61.96 | 61.96 | 59.64 | 59.88 | -8.27% | |
| 64.44 | 66.08 | 64.16 | 65.28 | +0.93% | |
| 64.48 | 65.28 | 63.84 | 64.68 | +0.81% | |
| 61.84 | 65.12 | 61.72 | 64.16 | +5.94% | |
| 59.52 | 61.36 | 59.32 | 60.56 | -1.88% | |
| 61.44 | 62.72 | 61.20 | 61.72 | 0.00% | |
| 63.72 | 63.80 | 61.04 | 61.72 | -2.77% | |
| 64.88 | 64.92 | 62.28 | 63.48 | -1.12% | |
| 64.08 | 65.44 | 63.60 | 64.20 | +2.23% | |
| 64.80 | 65.28 | 60.76 | 62.80 | -1.32% | |
| 66.40 | 66.68 | 63.48 | 63.64 | -5.47% | |
| 66.92 | 68.56 | 66.80 | 67.32 | +9.57% | |
| 61.36 | 63.64 | 60.76 | 61.44 | -0.58% | |
| 60.40 | 63.24 | 60.00 | 61.80 | -5.21% | |
| 65.72 | 66.32 | 64.96 | 65.20 | -1.75% | |
| 68.84 | 69.28 | 66.32 | 66.36 | -4.33% | |
| 69.72 | 70.28 | 69.08 | 69.36 | +0.35% | |
| 69.16 | 69.72 | 68.56 | 69.12 | -4.58% | |
| 71.44 | 73.32 | 71.44 | 72.44 | +3.54% | |
| 70.84 | 71.12 | 69.88 | 69.96 | -3.53% | |
| 71.48 | 72.76 | 70.88 | 72.52 | -0.60% | |
| 71.76 | 73.04 | 71.64 | 72.96 | -1.35% | |
| 73.04 | 74.08 | 72.84 | 73.96 | +3.76% | |
| 69.20 | 73.20 | 67.64 | 71.28 | +1.14% | |
| 71.68 | 71.76 | 69.92 | 70.48 | -4.03% | |
| 74.80 | 75.52 | 72.76 | 73.44 | -1.92% | |
| 74.64 | 74.96 | 72.76 | 74.88 | -0.37% | |
| 79.20 | 79.76 | 75.04 | 75.16 | -7.26% | |
| 80.12 | 81.84 | 80.04 | 81.04 | +1.50% | |
| 75.96 | 80.00 | 75.84 | 79.84 | +4.50% | |
| 77.68 | 78.56 | 76.32 | 76.40 | -2.85% | |
| 79.84 | 80.40 | 78.40 | 78.64 | +0.25% | |
| 76.28 | 78.96 | 76.24 | 78.44 | +1.66% | |
| 76.16 | 77.28 | 76.00 | 77.16 | -0.46% | |
| 76.96 | 77.52 | 76.40 | 77.52 | -2.61% | |
| 77.52 | 80.24 | 77.40 | 79.60 | +4.24% | |
| 76.00 | 76.92 | 75.88 | 76.36 | +0.05% | |
| 77.32 | 77.64 | 76.20 | 76.32 | -1.09% | |
| 77.48 | 78.08 | 77.00 | 77.16 | -4.32% | |
| 81.20 | 81.68 | 80.32 | 80.64 | -1.75% | |
| 80.96 | 82.32 | 80.72 | 82.08 | +1.99% | |
| 81.76 | 82.64 | 80.32 | 80.48 | -4.19% | |
| 82.52 | 84.16 | 82.52 | 84.00 | +4.69% | |
| 79.60 | 81.12 | 79.44 | 80.24 | +1.67% | |
| 78.72 | 79.56 | 78.36 | 78.92 | +1.65% | |
| 79.04 | 79.52 | 77.64 | 77.64 | +3.03% | |
| 77.56 | 78.08 | 75.12 | 75.36 | -1.52% | |
| 75.88 | 77.00 | 75.80 | 76.52 | +0.95% | |
| 75.36 | 76.12 | 74.76 | 75.80 | +3.55% | |
| 74.48 | 74.52 | 72.72 | 73.20 | -1.67% | |
| 75.36 | 75.88 | 73.48 | 74.44 | -1.38% | |
| 75.08 | 75.96 | 74.08 | 75.48 | -1.05% | |
| 75.36 | 76.76 | 74.48 | 76.28 | +2.58% | |
| 75.40 | 75.40 | 74.04 | 74.36 | -0.27% | |
| 75.36 | 75.36 | 73.92 | 74.56 | -1.89% | |
| 78.04 | 78.04 | 75.72 | 76.00 | -1.86% | |
| 78.28 | 79.48 | 77.04 | 77.44 | +2.60% | |
| 77.76 | 78.44 | 75.28 | 75.48 | -2.93% | |
| 77.76 | 79.08 | 77.28 | 77.76 | +1.89% | |
| 74.32 | 76.48 | 73.32 | 76.32 | +1.71% | |
| 75.28 | 75.88 | 74.64 | 75.04 | +4.69% | |
| 73.52 | 74.16 | 71.40 | 71.68 | -2.34% | |
| 72.92 | 73.52 | 72.64 | 73.40 | 0.00% | |
| 73.48 | 73.72 | 72.40 | 73.40 | -2.96% | |
| 74.64 | 75.80 | 74.52 | 75.64 | +0.05% | |
| 73.32 | 75.84 | 73.24 | 75.60 | +6.96% | |
| 71.40 | 71.40 | 70.24 | 70.68 | -2.48% | |
| 72.72 | 73.92 | 72.24 | 72.48 | -0.88% | |
| 73.36 | 74.12 | 73.04 | 73.12 | -1.14% | |
| 74.12 | 74.84 | 73.56 | 73.96 | +0.33% | |
| 72.84 | 73.84 | 71.52 | 73.72 | +1.65% | |
| 72.68 | 72.92 | 71.56 | 72.52 | +1.51% | |
| 71.80 | 72.56 | 70.76 | 71.44 | -0.94% | |
| 72.20 | 72.96 | 71.52 | 72.12 | -1.31% | |
| 73.72 | 74.12 | 72.00 | 73.08 | +0.44% | |
| 72.92 | 72.96 | 71.84 | 72.76 | -1.25% | |
| 72.96 | 74.24 | 72.60 | 73.68 | +2.79% | |
| 71.72 | 72.24 | 70.96 | 71.68 | -0.28% | |
| 71.56 | 72.08 | 70.76 | 71.88 | -0.50% | |
| 71.64 | 72.36 | 70.48 | 72.24 | -2.64% | |
| 76.04 | 76.28 | 73.32 | 74.20 | -5.12% | |
| 78.56 | 80.32 | 76.80 | 78.20 | -0.86% | |
| 80.16 | 80.20 | 78.60 | 78.88 | +0.56% | |
| 78.96 | 79.44 | 78.08 | 78.44 | -1.11% | |
| 76.88 | 79.96 | 76.72 | 79.32 | +3.23% | |
| 76.00 | 77.56 | 75.76 | 76.84 | -0.31% | |
| 76.92 | 77.88 | 76.08 | 77.08 | +3.71% | |
| 74.96 | 75.80 | 74.00 | 74.32 | -3.43% | |
| 74.56 | 77.04 | 73.64 | 76.96 | +7.67% | |
| 69.64 | 72.16 | 69.56 | 71.48 | — |