Skip to main content

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

16.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 245.60 246.40 237.40 243.00 92,855 +3.80(+1.59%)
Dec 30, 2019 234.40 243.04 234.20 239.20 92,536 +0.80(+0.34%)
Dec 27, 2019 237.60 241.40 236.60 238.40 65,220 -0.40(-0.17%)
Dec 26, 2019 242.00 242.00 237.40 238.80 74,122 -4.80(-1.97%)
Dec 24, 2019 244.60 245.11 242.60 243.60 40,475 -2.40(-0.98%)
Dec 23, 2019 250.40 250.60 245.40 246.00 55,316 -3.00(-1.20%)
Dec 20, 2019 246.00 251.40 245.60 249.00 93,595 +4.60(+1.88%)
Dec 19, 2019 245.20 246.40 241.60 244.40 77,460 -1.60(-0.65%)
Dec 18, 2019 249.20 250.10 244.00 246.00 95,055 -0.40(-0.16%)
Dec 17, 2019 249.60 249.60 245.40 246.40 136,776 -5.40(-2.14%)
Dec 16, 2019 252.20 253.00 250.60 251.80 87,893 -4.00(-1.56%)
Dec 13, 2019 259.00 259.67 249.79 255.80 158,535 -4.80(-1.84%)
Dec 12, 2019 263.40 263.80 256.60 260.60 127,499 -3.60(-1.36%)
Dec 11, 2019 262.40 270.60 261.00 264.20 127,039 +4.20(+1.62%)
Dec 10, 2019 263.60 265.20 258.40 260.00 94,200 -3.00(-1.14%)
Dec 09, 2019 266.00 266.00 260.80 263.00 86,582 +0.20(+0.08%)
Dec 06, 2019 271.80 271.80 255.20 262.80 199,800 -6.00(-2.23%)
Dec 05, 2019 263.60 270.80 262.20 268.80 153,085 -0.20(-0.07%)
Dec 04, 2019 276.00 276.00 266.00 269.00 239,844 -21.60(-7.43%)
Dec 03, 2019 295.00 299.00 285.20 290.60 102,059 -3.60(-1.22%)
Dec 02, 2019 288.80 297.60 288.00 294.20 103,680 -4.40(-1.47%)
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%)
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.