Skip to main content

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

15.97 -0.32 (-1.96%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 284.00 301.60 284.00 298.60 158,720 +23.40(+8.50%)
Nov 27, 2019 273.60 280.20 271.14 275.20 94,755 +2.60(+0.95%)
Nov 26, 2019 273.00 277.60 270.80 272.60 135,543 -3.60(-1.30%)
Nov 25, 2019 279.40 282.80 274.60 276.20 83,828 +0.20(+0.07%)
Nov 22, 2019 272.60 280.40 271.60 276.00 139,805 +2.20(+0.80%)
Nov 21, 2019 279.40 280.00 270.00 273.80 183,885 -12.40(-4.33%)
Nov 20, 2019 298.60 301.00 282.60 286.20 182,568 -17.80(-5.86%)
Nov 19, 2019 297.60 306.60 296.00 304.00 137,070 +15.20(+5.26%)
Nov 18, 2019 284.20 291.40 283.20 288.80 113,011 +9.40(+3.36%)
Nov 15, 2019 289.80 289.90 277.70 279.40 113,235 -8.60(-2.99%)
Nov 14, 2019 282.00 291.00 280.80 288.00 89,101 +2.60(+0.91%)
Nov 13, 2019 293.20 293.21 282.67 285.40 113,025 -4.40(-1.52%)
Nov 12, 2019 285.40 292.80 282.60 289.80 124,792 +0.60(+0.21%)
Nov 11, 2019 294.40 294.40 285.00 289.20 118,425 +5.00(+1.76%)
Nov 08, 2019 297.20 300.80 284.00 284.20 171,930 -4.80(-1.66%)
Nov 07, 2019 285.00 290.20 279.80 289.00 173,523 -4.40(-1.50%)
Nov 06, 2019 285.80 297.40 280.20 293.40 231,102 +6.40(+2.23%)
Nov 05, 2019 287.60 288.20 283.40 287.00 112,236 -6.00(-2.05%)
Nov 04, 2019 287.40 294.60 284.40 293.00 167,072 -5.00(-1.68%)
Nov 01, 2019 312.00 313.20 295.60 298.00 168,685 -23.40(-7.28%)
Oct 31, 2019 316.40 325.00 315.60 321.40 79,333 +8.80(+2.82%)
Oct 30, 2019 306.40 316.40 306.00 312.60 133,380 +6.60(+2.16%)
Oct 29, 2019 312.60 313.40 300.80 306.00 100,526 +3.80(+1.26%)
Oct 28, 2019 292.80 304.60 291.00 302.20 124,968 +9.00(+3.07%)
Oct 25, 2019 300.00 305.00 293.00 293.20 155,710 -5.40(-1.81%)
Oct 24, 2019 300.20 301.40 295.60 298.60 154,842 -4.60(-1.52%)
Oct 23, 2019 323.80 324.00 300.40 303.20 144,664 -16.60(-5.19%)
Oct 22, 2019 322.20 326.20 315.00 319.80 113,675 -9.20(-2.80%)
Oct 21, 2019 338.20 338.40 327.60 329.00 72,396 +1.20(+0.37%)
Oct 18, 2019 322.00 332.40 319.20 327.80 91,780 +3.60(+1.11%)
Oct 17, 2019 337.00 340.60 323.20 324.20 127,312 -8.20(-2.47%)
Oct 16, 2019 340.00 340.00 327.20 332.40 107,291 -5.20(-1.54%)
Oct 15, 2019 332.40 340.20 327.40 337.60 91,322 +6.40(+1.93%)
Oct 14, 2019 331.80 338.60 328.60 331.20 74,870 +13.00(+4.09%)
Oct 11, 2019 328.40 328.40 315.60 318.20 136,425 -13.80(-4.16%)
Oct 10, 2019 337.40 341.20 331.00 332.00 102,311 -13.60(-3.94%)
Oct 09, 2019 334.20 349.00 331.60 345.60 108,208 -5.00(-1.43%)
Oct 08, 2019 352.80 355.40 343.00 350.60 85,830 +8.40(+2.45%)
Oct 07, 2019 336.00 345.60 327.06 342.20 76,315 -0.60(-0.18%)
Oct 04, 2019 340.40 353.20 336.20 342.80 90,645 -6.80(-1.95%)
Oct 03, 2019 355.00 366.99 345.80 349.60 105,866 +4.20(+1.22%)
Oct 02, 2019 332.80 351.19 332.80 345.40 101,267 +12.20(+3.66%)
Oct 01, 2019 321.00 340.00 319.20 333.20 124,252 +8.40(+2.59%)
Sep 30, 2019 315.80 328.80 311.00 324.80 114,690 +17.20(+5.59%)
Sep 27, 2019 312.20 313.40 298.80 307.60 125,980 +6.80(+2.26%)
Sep 26, 2019 305.80 312.80 299.80 300.80 64,345 +0.20(+0.07%)
Sep 25, 2019 307.40 310.13 299.40 300.60 82,470 +4.60(+1.55%)
Sep 24, 2019 285.00 297.20 284.30 296.00 114,014 +14.40(+5.11%)
Sep 23, 2019 284.60 289.40 279.78 281.60 81,603 -0.20(-0.07%)
Sep 20, 2019 280.60 287.20 276.20 281.80 94,600 -0.80(-0.28%)
Sep 19, 2019 280.20 286.00 277.80 282.60 85,898 -3.80(-1.33%)
Sep 18, 2019 285.00 290.40 279.00 286.40 148,747 +8.20(+2.95%)
Sep 17, 2019 253.80 282.80 253.20 278.20 334,857 +21.40(+8.33%)
Sep 16, 2019 282.80 285.20 242.40 256.80 564,325 -90.20(-25.99%)
Sep 13, 2019 343.20 350.20 341.80 347.00 69,730 +2.20(+0.64%)
Sep 12, 2019 354.60 356.20 342.68 344.80 165,476 +12.00(+3.61%)
Sep 11, 2019 316.40 338.60 313.20 332.80 181,195 +15.20(+4.79%)
Sep 10, 2019 310.20 321.40 304.80 317.60 162,680 +5.20(+1.66%)
Sep 09, 2019 320.40 322.40 311.00 312.40 130,883 -16.40(-4.99%)
Sep 06, 2019 346.60 349.46 324.80 328.80 139,280 -4.80(-1.44%)
Sep 05, 2019 328.00 336.00 316.00 333.60 162,287 +0.20(+0.06%)
Sep 04, 2019 345.60 346.00 329.80 333.40 240,362 -31.60(-8.66%)
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.