Skip to main content

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

16.06 -0.23 (-1.41%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 1385 1336 1336 1336 46,270 -23.50(-1.73%)
Dec 30, 2015 1354 1383 1347 1360 34,048 +69.30(+5.37%)
Dec 29, 2015 1317 1318 1285 1291 38,822 -81.60(-5.95%)
Dec 28, 2015 1345 1372 1342 1372 26,510 +83.50(+6.48%)
Dec 24, 2015 1286 1289 1289 1289 38,180 -15.40(-1.18%)
Dec 23, 2015 1359 1376 1299 1304 71,239 -127.70(-8.92%)
Dec 22, 2015 1449 1451 1400 1432 31,680 -22.90(-1.57%)
Dec 21, 2015 1460 1477 1431 1455 35,354 +16.90(+1.18%)
Dec 18, 2015 1400 1444 1357 1438 59,353 +15.80(+1.11%)
Dec 17, 2015 1372 1423 1370 1422 42,167 +58.70(+4.31%)
Dec 16, 2015 1303 1384 1295 1363 55,134 +81.90(+6.39%)
Dec 15, 2015 1297 1311 1226 1281 85,018 -49.00(-3.68%)
Dec 14, 2015 1370 1384 1296 1330 62,537 -11.40(-0.85%)
Dec 11, 2015 1288 1354 1284 1342 72,356 +66.80(+5.24%)
Dec 10, 2015 1262 1280 1230 1275 65,711 +38.90(+3.15%)
Dec 09, 2015 1195 1264 1135 1236 88,307 +21.70(+1.79%)
Dec 08, 2015 1247 1258 1155 1214 116,232 +10.60(+0.88%)
Dec 07, 2015 1154 1216 1144 1204 74,887 +126.90(+11.78%)
Dec 04, 2015 1077 1097 1048 1077 105,761 +51.40(+5.01%)
Dec 03, 2015 1061 1082 991.00 1026 115,302 -54.90(-5.08%)
Dec 02, 2015 1034 1095 994.60 1080 91,844 +71.80(+7.12%)
Dec 01, 2015 1012 1026 981.60 1009 48,197 -1.90(-0.19%)
Nov 30, 2015 976.40 1015 963.50 1010 63,205 +15.50(+1.56%)
Nov 27, 2015 985.00 999.60 984.40 995.00 23,295 +49.10(+5.19%)
Nov 25, 2015 985.00 945.90 945.90 945.90 66,120 -10.30(-1.08%)
Nov 24, 2015 949.70 975.20 927.10 956.20 72,252 -47.70(-4.75%)
Nov 23, 2015 1030 1032 969.50 1004 68,565 -13.90(-1.37%)
Nov 20, 2015 1016 1025 961.30 1018 67,495 +8.90(+0.88%)
Nov 19, 2015 1018 1026 1000 1009 40,959 +9.30(+0.93%)
Nov 18, 2015 983.50 1032 974.30 999.60 58,019 -6.40(-0.64%)
Nov 17, 2015 980.80 1016 974.91 1006 42,885 +56.70(+5.97%)
Nov 16, 2015 1012 1038 942.80 949.30 85,108 -51.70(-5.16%)
Nov 13, 2015 980.50 1021 976.50 1001 75,286 +41.00(+4.27%)
Nov 12, 2015 945.80 963.20 907.50 960.00 74,617 +55.80(+6.17%)
Nov 11, 2015 868.40 917.60 865.00 904.20 59,067 +40.90(+4.74%)
Nov 10, 2015 873.90 877.00 841.50 863.30 35,100 -4.00(-0.46%)
Nov 09, 2015 863.60 881.60 848.00 867.30 47,302 +16.40(+1.93%)
Nov 06, 2015 846.60 865.00 838.45 850.90 54,854 +22.20(+2.68%)
Nov 05, 2015 813.10 835.00 795.00 828.70 62,365 +35.40(+4.46%)
Nov 04, 2015 761.00 804.00 753.50 793.30 88,216 +41.10(+5.46%)
Nov 03, 2015 779.00 790.00 736.50 752.20 123,030 -60.10(-7.40%)
Nov 02, 2015 818.00 820.65 792.90 812.30 36,243 +8.30(+1.03%)
Oct 30, 2015 822.90 831.50 783.40 804.00 60,524 -23.70(-2.86%)
Oct 29, 2015 820.20 831.40 794.80 827.70 47,079 +7.80(+0.95%)
Oct 28, 2015 913.00 919.50 818.00 819.90 124,217 -113.00(-12.11%)
Oct 27, 2015 946.00 957.50 929.40 932.90 50,575 +23.30(+2.56%)
Oct 26, 2015 889.00 909.62 886.53 909.60 36,139 +30.70(+3.49%)
Oct 23, 2015 883.80 895.02 866.00 878.90 43,213 +26.50(+3.11%)
Oct 22, 2015 842.30 873.10 831.00 852.40 46,616 -13.80(-1.59%)
Oct 21, 2015 856.20 874.60 839.20 866.20 64,143 +33.90(+4.07%)
Oct 20, 2015 826.00 844.50 805.60 832.30 47,679 +10.70(+1.30%)
Oct 19, 2015 814.10 827.40 803.60 821.60 57,627 +41.10(+5.27%)
Oct 16, 2015 774.10 812.90 771.30 780.50 79,487 -10.40(-1.31%)
Oct 15, 2015 824.40 840.60 789.20 790.90 100,761 -6.60(-0.83%)
Oct 14, 2015 807.20 820.00 787.90 797.50 64,868 -2.30(-0.29%)
Oct 13, 2015 790.00 805.70 743.16 799.80 97,127 +25.60(+3.31%)
Oct 12, 2015 717.40 786.50 717.30 774.20 115,365 +56.40(+7.86%)
Oct 09, 2015 713.40 726.50 699.13 717.80 127,140 +5.40(+0.76%)
Oct 08, 2015 749.50 759.90 699.10 712.40 174,789 -45.80(-6.04%)
Oct 07, 2015 723.90 773.70 713.71 758.20 191,324 +14.70(+1.98%)
Oct 06, 2015 811.20 815.00 742.50 743.50 161,232 -81.00(-9.82%)
Oct 05, 2015 819.50 837.60 805.60 824.50 85,184 -27.50(-3.23%)
Oct 02, 2015 909.10 918.70 846.50 852.00 117,769 -23.00(-2.63%)
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.