NYSE Arca · SCO · ETF
ProShares Trust II (SCO) ETF price history
Every NYSE Arca trading session of ProShares Trust II from Nov 25, 2008 to Sep 28, 2026: 4,486 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SCO adjusted close, 2008 to 2026
- $11,838
- All time high, 2009
- $84.16
- 52 week high, $19.35 low
- 4,486
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
SCO key facts
- ProShares Trust II (SCO) closed at $19.93 on Sep 28, 2026 on NYSE Arca.
- SCO's all time high close is $11,838, set on Feb 18, 2009; its all time low close is $19.66 on Sep 15, 2026.
- SCO's 52 week range is $19.35 to $84.16.
- SCO returned -69.5% over the year to Sep 28, 2026 and -93.5% over five years.
- Over ten years SCO returned -99%, -40.2% a year compounded.
- SCO's deepest drawdown was -99.8% from Feb 18, 2009 to Sep 15, 2026.
- DataCedar holds 4,486 daily sessions of SCO history from Nov 25, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SCO price chart, 2008 to 2026
SCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.8% |
| 3 months | -44.0% |
| 6 months | -36.4% |
| Year to date | -74.2% |
| 1 year | -69.5% |
| 3 years | -69.9% |
| 5 years | -93.5% |
| 10 years | -99.4% |
| Since Nov 25, 2008 | -99.6% |
| Compound annual growth, 17.8 years | -27.1% |
SCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11,838 on Feb 18, 2009
- All time low close
- $19.66 on Sep 15, 2026
- 52 week high
- $84.16 on Dec 16, 2025
- 52 week low
- $19.35 on Sep 24, 2026
- Deepest drawdown
- -99.8% from Feb 18, 2009 to Sep 15, 2026, not yet recovered
- Best single session
- +52.2% on Apr 21, 2020
- Worst single session
- -42.9% on Apr 2, 2020
- Volatility, 1 year annualised
- 61.7%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2014, +142%
- Worst calendar year
- 2021, -73%
SCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Nov 25, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $79.84 | $81.84 | $19.35 | $19.93 | -74.6% | 1.3B | 185 |
| 2025 | $65.72 | $98.08 | $58.28 | $78.44 | +15.9% | 123M | 250 |
| 2024 | $81.40 | $86.96 | $57.76 | $67.68 | -19.0% | 116.7M | 252 |
| 2023 | $99.28 | $129.68 | $63.72 | $83.56 | -12.4% | 133.3M | 250 |
| 2022 | $258.00 | $258.60 | $71.56 | $95.40 | -62.6% | 208.1M | 251 |
| 2021 | $929.60 | $972.00 | $243.40 | $255.00 | -72.6% | 17.6M | 252 |
| 2020 | $971.20 | $5,388 | $893.60 | $931.20 | -4.2% | 12.6M | 253 |
| 2019 | $2,466 | $2,491 | $936.80 | $972.00 | -58.5% | 7.7M | 252 |
| 2018 | $1,946 | $2,656 | $983.20 | $2,342 | +19.2% | 6.8M | 251 |
| 2017 | $2,416 | $4,173 | $1,940 | $1,965 | -22.4% | 5.2M | 251 |
| 2016 | $5,116 | $9,747 | $2,454 | $2,532 | -52.6% | 4.7M | 252 |
| 2015 | $3,178 | $5,908 | $2,036 | $5,346 | +74.6% | 9.4M | 252 |
| 2014 | $1,306 | $3,210 | $962.40 | $3,061 | +142.3% | 8M | 252 |
| 2013 | $1,555 | $1,840 | $1,060 | $1,263 | -21.9% | 8.7M | 252 |
| 2012 | $1,458 | $2,442 | $1,230 | $1,618 | +4.5% | 8.7M | 250 |
| 2011 | $1,994 | $2,854 | $1,423 | $1,548 | -23.9% | 9.2M | 252 |
| 2010 | $2,626 | $3,748 | $2,006 | $2,034 | -25.5% | 3M | 252 |
| 2009 | $6,006 | $11,952 | $2,450 | $2,730 | -56.9% | 2.1M | 252 |
| 2008 | $5,686 | $9,996 | $4,782 | $6,332 | n/a | 15.6K | 25 |
SCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $19.93 | -16.9% |
| August 2026 | $23.97 | -11.7% |
| July 2026 | $27.15 | -22.5% |
| June 2026 | $35.02 | +27.4% |
| May 2026 | $27.49 | +4.8% |
| April 2026 | $26.24 | -21.2% |
| March 2026 | $33.28 | -41.0% |
| February 2026 | $56.40 | -8.2% |
| January 2026 | $61.44 | -21.7% |
| December 2025 | $78.44 | +5.2% |
| November 2025 | $74.56 | +3.4% |
| October 2025 | $72.12 | +3.5% |
About the SCO data
Daily bars. 4,486 sessions from Nov 25, 2008 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 25, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SCHZ Schwab US Aggregate Bond ETF
- SCIO First Trust Structured Credit Income Opportunities ETF
- SCJ iShares MSCI Japan Sm Cap
- SCMB Schwab Municipal Bond ETF
- SCOP Sprott Physical Copper Trust
- SCUS Schwab Ultra-Short Income ETF
- SCYB Schwab High Yield Bond ETF
- SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
Common questions
SCO share price history
