Skip to main content

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

15.95 -0.34 (-2.12%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 1630 1655 1565 1582 54,000 -85.20(-5.11%)
Feb 26, 2016 1541 1698 1534 1667 72,242 +0.70(+0.04%)
Feb 25, 2016 1770 1844 1622 1666 52,799 -64.40(-3.72%)
Feb 24, 2016 1902 1916 1716 1731 68,928 -56.50(-3.16%)
Feb 23, 2016 1700 1808 1695 1787 46,889 +139.70(+8.48%)
Feb 22, 2016 1658 1679 1616 1647 46,683 -148.40(-8.26%)
Feb 19, 2016 1797 1858 1790 1796 54,041 +31.80(+1.80%)
Feb 18, 2016 1622 1767 1613 1764 49,557 +50.50(+2.95%)
Feb 17, 2016 1873 1897 1655 1714 53,096 -214.70(-11.13%)
Feb 16, 2016 1850 1981 1827 1928 47,746 +33.20(+1.75%)
Feb 12, 2016 2014 1895 1895 1895 77,610 -208.30(-9.90%)
Feb 11, 2016 2225 2290 2085 2103 63,245 -46.30(-2.15%)
Feb 10, 2016 2156 2185 1935 2150 45,364 +93.80(+4.56%)
Feb 09, 2016 1930 2160 1863 2056 67,016 +182.30(+9.73%)
Feb 08, 2016 1819 1916 1799 1874 54,111 +106.70(+6.04%)
Feb 05, 2016 1717 1808 1648 1767 63,119 +79.60(+4.72%)
Feb 04, 2016 1539 1711 1503 1687 73,113 +74.80(+4.64%)
Feb 03, 2016 1834 1967 1611 1612 122,247 -337.90(-17.33%)
Feb 02, 2016 1898 1956 1863 1950 61,362 +166.30(+9.32%)
Feb 01, 2016 1673 1786 1665 1784 72,051 +216.00(+13.78%)
Jan 29, 2016 1528 1664 1496 1568 77,027 +12.80(+0.82%)
Jan 28, 2016 1518 1654 1492 1555 101,947 -187.00(-10.73%)
Jan 27, 2016 1853 1900 1650 1742 92,771 -86.00(-4.70%)
Jan 26, 2016 1904 1932 1685 1828 80,292 -193.98(-9.59%)
Jan 25, 2016 1864 2024 1794 2022 63,377 +282.78(+16.26%)
Jan 22, 2016 1825 1884 1730 1739 102,423 -359.40(-17.12%)
Jan 21, 2016 2351 2374 2016 2099 84,429 -176.20(-7.75%)
Jan 20, 2016 2225 2437 2197 2275 86,953 +124.60(+5.79%)
Jan 19, 2016 2034 2166 2020 2150 67,816 +142.00(+7.07%)
Jan 15, 2016 2007 2008 2008 2008 71,780 +169.10(+9.19%)
Jan 14, 2016 1886 1918 1789 1839 53,184 -57.90(-3.05%)
Jan 13, 2016 1812 1967 1774 1897 75,090 +38.40(+2.07%)
Jan 12, 2016 1777 1974 1752 1859 88,924 +25.80(+1.41%)
Jan 11, 2016 1681 1844 1666 1833 64,515 +182.60(+11.06%)
Jan 08, 2016 1600 1679 1588 1650 61,702 +33.90(+2.10%)
Jan 07, 2016 1627 1628 1528 1616 67,159 +71.50(+4.63%)
Jan 06, 2016 1500 1561 1461 1545 62,898 +133.10(+9.43%)
Jan 05, 2016 1385 1416 1361 1412 35,024 +73.50(+5.49%)
Jan 04, 2016 1279 1378 1237 1338 67,721 +2.00(+0.15%)
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%)
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.