Skip to main content

Ultrashort Bloomberg Crude Oil -2X ETF (NY: SCO )

16.02 -0.27 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 788.30 789.30 715.00 741.30 315,743 -158.50(-17.62%)
Nov 29, 2016 893.50 913.30 885.27 899.80 129,043 +58.80(+6.99%)
Nov 28, 2016 834.50 855.00 813.60 841.00 112,254 -18.40(-2.14%)
Nov 25, 2016 833.50 867.80 827.37 859.40 49,547 +51.20(+6.34%)
Nov 23, 2016 808.20 808.20 808.20 0 -5.00(-0.61%)
Nov 22, 2016 799.50 835.00 788.80 813.20 96,342 +18.90(+2.38%)
Nov 21, 2016 821.70 828.30 789.50 794.30 94,494 -76.50(-8.79%)
Nov 18, 2016 882.80 904.40 867.61 870.80 44,442 -32.90(-3.64%)
Nov 17, 2016 851.00 904.20 841.98 903.70 61,366 +18.90(+2.14%)
Nov 16, 2016 878.40 897.00 847.00 884.80 60,351 +19.00(+2.19%)
Nov 15, 2016 916.40 917.53 857.80 865.80 77,189 -93.80(-9.77%)
Nov 14, 2016 987.70 1021 957.80 959.60 71,419 -19.30(-1.97%)
Nov 11, 2016 960.10 985.00 956.21 978.90 51,631 +51.20(+5.52%)
Nov 10, 2016 919.00 928.20 902.20 927.70 31,062 +41.90(+4.73%)
Nov 09, 2016 912.50 931.20 871.90 885.80 73,902 -34.50(-3.75%)
Nov 08, 2016 928.30 935.00 894.80 920.30 35,090 +8.50(+0.93%)
Nov 07, 2016 930.40 950.00 911.80 911.80 55,834 -34.90(-3.69%)
Nov 04, 2016 948.30 971.00 919.20 946.70 97,295 +21.50(+2.32%)
Nov 03, 2016 899.90 937.50 893.29 925.20 52,121 +33.60(+3.77%)
Nov 02, 2016 881.20 914.00 870.00 891.60 77,550 +46.20(+5.46%)
Nov 01, 2016 831.30 869.20 826.90 845.40 64,716 -8.00(-0.94%)
Oct 31, 2016 807.40 853.40 802.80 853.40 100,644 +69.60(+8.88%)
Oct 28, 2016 770.50 793.60 755.60 783.80 69,602 +26.00(+3.43%)
Oct 27, 2016 756.50 767.50 745.20 757.80 48,236 -14.50(-1.88%)
Oct 26, 2016 776.00 780.00 745.01 772.30 83,777 +20.30(+2.70%)
Oct 25, 2016 740.30 755.00 731.60 752.00 43,379 +22.00(+3.01%)
Oct 24, 2016 740.00 756.80 727.70 730.00 53,709 +6.10(+0.84%)
Oct 21, 2016 734.90 742.90 722.01 723.90 41,634 -9.70(-1.32%)
Oct 20, 2016 726.60 738.10 719.50 733.60 48,149 +25.80(+3.65%)
Oct 19, 2016 718.50 720.00 691.20 707.80 93,810 -25.60(-3.49%)
Oct 18, 2016 728.20 748.50 727.00 733.40 24,281 -10.00(-1.35%)
Oct 17, 2016 737.00 754.40 735.57 743.40 31,085 +10.70(+1.46%)
Oct 14, 2016 727.60 744.30 727.20 732.70 44,817 +4.70(+0.65%)
Oct 13, 2016 737.00 759.60 725.20 728.00 74,768 -6.20(-0.84%)
Oct 12, 2016 730.70 742.10 728.20 734.20 44,149 +17.20(+2.40%)
Oct 11, 2016 705.00 728.50 698.10 717.00 62,643 +10.00(+1.41%)
Oct 10, 2016 726.50 726.50 694.60 707.00 86,747 -45.40(-6.03%)
Oct 07, 2016 731.90 759.18 729.70 752.40 71,042 +24.70(+3.39%)
Oct 06, 2016 733.90 745.80 726.10 727.70 68,630 -23.50(-3.13%)
Oct 05, 2016 752.70 767.40 744.20 751.20 87,752 -36.40(-4.62%)
Oct 04, 2016 774.00 792.40 771.50 787.60 76,939 +1.20(+0.15%)
Oct 03, 2016 793.80 812.00 774.50 786.40 78,416 -22.60(-2.79%)
Sep 30, 2016 804.50 816.90 798.70 809.00 61,744 -11.20(-1.37%)
Sep 29, 2016 835.80 844.20 798.10 820.20 104,333 -35.25(-4.12%)
Sep 28, 2016 922.00 955.00 830.10 855.45 108,407 -92.45(-9.75%)
Sep 27, 2016 943.30 960.10 926.60 947.90 52,665 +44.80(+4.96%)
Sep 26, 2016 920.00 925.00 882.00 903.10 43,667 -42.90(-4.53%)
Sep 23, 2016 898.20 965.20 885.00 946.00 55,392 +52.30(+5.85%)
Sep 22, 2016 884.20 900.00 876.90 893.70 31,800 -21.80(-2.38%)
Sep 21, 2016 945.20 951.35 915.00 915.50 41,591 -65.80(-6.71%)
Sep 20, 2016 1019 1027 967.37 981.30 37,392 -12.90(-1.30%)
Sep 19, 2016 987.00 995.40 953.30 994.20 40,992 -0.20(-0.02%)
Sep 16, 2016 1008 1011 980.94 994.40 55,305 +28.50(+2.95%)
Sep 15, 2016 967.20 990.90 944.52 965.90 38,464 -9.60(-0.98%)
Sep 14, 2016 945.00 985.80 917.20 975.50 87,446 +49.70(+5.37%)
Sep 13, 2016 907.60 930.00 895.60 925.80 58,838 +42.45(+4.81%)
Sep 12, 2016 921.60 927.63 866.80 883.35 79,887 -5.65(-0.64%)
Sep 09, 2016 862.10 891.60 857.90 889.00 59,186 +53.40(+6.39%)
Sep 08, 2016 878.20 900.10 824.00 835.60 103,466 -77.70(-8.51%)
Sep 07, 2016 931.90 951.00 909.00 913.30 52,140 -22.90(-2.45%)
Sep 06, 2016 970.10 977.20 933.90 936.20 47,701 -29.70(-3.07%)
Sep 02, 2016 974.20 965.90 965.90 965.90 58,640 -34.70(-3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.