>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding SCO »    SCO Split History »
Home Free Dividend Report Stock Splits Calendar SCO Historical Stock Prices Preferred Stock Newsletter SCO Options Chain SCO Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
SCO Historical Price Range
Date Open High Low Close Volume
07/06/2026 $35.37 $35.72 $35.13 $35.25 2.07M
07/07/2026 $34.78 $34.89 $32.91 $33.30 5.02M
07/08/2026 $31.90 $32.45 $30.73 $31.67 6.92M
07/09/2026 $32.40 $33.41 $32.37 $33.14 2.93M
07/10/2026 $33.10 $33.85 $32.41 $33.15 3.06M
About ProShares Ultrashort Bloomberg Crude Oil
ProShares Trust II is a Delaware statutory trust. Co. is organized into separate series (each, a Fund and collectively, the Funds). ProShare Capital Management LLC, serves as Co.'s Sponsor, commodity pool operator and commodity trading advisor. Each of the Funds generally invests or will invest in Financial Instruments (instruments whose value is derived from the value of an underlying asset, rate or index, including futures contracts, swap agreements, forward contracts and other instruments) as a substitute for investing directly in commodities, currencies or spot volatility products.
SCO historical stock prices picture
ProShares Ultrashort Bloomberg Crude Oil (SCO) has the following price history information. Looking back at SCO historical stock prices for the last five trading days, on July 06, 2026, SCO opened at $35.37, traded as high as $35.72 and as low as $35.13, and closed at $35.25. Trading volume was a total of 2.07M shares. On July 07, 2026, SCO opened at $34.78, traded as high as $34.89 and as low as $32.91, and closed at $33.30. Trading volume was a total of 5.02M shares. On July 08, 2026, SCO opened at $31.90, traded as high as $32.45 and as low as $30.73, and closed at $31.67. Trading volume was a total of 6.92M shares. On July 09, 2026, SCO opened at $32.40, traded as high as $33.41 and as low as $32.37, and closed at $33.14. Trading volume was a total of 2.93M shares. On July 10, 2026, SCO opened at $33.10, traded as high as $33.85 and as low as $32.41, and closed at $33.15. Trading volume was a total of 3.06M shares.

SCO Historical Stock Prices By Date:

SCO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ProShares Ultrashort Bloomberg Crude Oil shares, starting with a $10,000 purchase of SCO, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/14/2016
End date: 07/10/2026
Start price/share: $3,583.20
End price/share: $33.15
Dividends collected/share: $0.00
Total return: -99.07%
Average Annual Total Return: -37.41%
Starting investment: $10,000.00
Ending investment: $92.50
Years: 9.99
SCO Historical Closing Prices
Date Close
07/06/2026$35.25
07/07/2026$33.30
07/08/2026$31.67
07/09/2026$33.14
07/10/2026$33.15
Financials Historical Prices
SCO is categorized under the Financials sector; below are some other companies in the same sector:

SCPB Historical Stock Prices
SCQ Historical Stock Prices
SCTO Historical Stock Prices
SCZ Historical Stock Prices
SDD Historical Stock Prices
SDIV Historical Stock Prices
SDK Historical Stock Prices
SDOG Historical Stock Prices
SDOW Historical Stock Prices
SDP Historical Stock Prices

Email EnvelopeFree SCO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SCO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.