Skip to main content

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

16.02 -0.27 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 399.00 399.00 399.00 0 -3.40(-0.84%)
Mar 28, 2018 403.60 414.00 397.20 402.40 118,204 +1.20(+0.30%)
Mar 27, 2018 388.00 402.82 387.80 401.20 88,927 +9.00(+2.29%)
Mar 26, 2018 391.00 397.60 388.80 392.20 69,483 +4.20(+1.08%)
Mar 23, 2018 400.20 400.60 387.00 388.00 116,406 -21.40(-5.23%)
Mar 22, 2018 405.40 410.20 403.20 409.40 99,453 +14.40(+3.65%)
Mar 21, 2018 409.20 411.80 393.40 395.00 133,343 -24.80(-5.91%)
Mar 20, 2018 422.60 425.60 413.40 419.80 85,260 -17.60(-4.02%)
Mar 19, 2018 435.60 448.40 435.40 437.40 71,389 +1.20(+0.28%)
Mar 16, 2018 451.60 453.80 432.60 436.20 95,890 -15.60(-3.45%)
Mar 15, 2018 451.40 456.80 447.15 451.80 59,047 -5.20(-1.14%)
Mar 14, 2018 457.00 468.20 452.20 457.00 67,395 -3.20(-0.70%)
Mar 13, 2018 454.40 466.00 442.00 460.20 90,532 +9.00(+1.99%)
Mar 12, 2018 447.80 461.00 445.60 451.20 67,599 +8.60(+1.94%)
Mar 09, 2018 458.20 459.20 441.60 442.60 78,903 -25.40(-5.43%)
Mar 08, 2018 455.80 474.00 455.60 468.00 88,023 +13.80(+3.04%)
Mar 07, 2018 465.20 437.60 454.20 115,803 +15.00(+3.42%)
Mar 06, 2018 436.60 443.40 435.20 439.20 65,329 +1.20(+0.27%)
Mar 05, 2018 457.60 458.60 435.30 438.00 57,879 -17.40(-3.82%)
Mar 02, 2018 466.00 474.40 454.60 455.40 89,291 -0.60(-0.13%)
Mar 01, 2018 462.60 473.80 454.00 456.00 135,097 +0.80(+0.18%)
Feb 28, 2018 430.80 456.61 427.40 455.20 108,653 +20.40(+4.69%)
Feb 27, 2018 422.20 437.00 422.00 434.80 68,798 +14.00(+3.33%)
Feb 26, 2018 430.00 433.00 417.40 420.80 53,070 -5.60(-1.31%)
Feb 23, 2018 438.60 439.56 424.60 426.40 50,227 -13.40(-3.05%)
Feb 22, 2018 439.80 90,822 -21.80(-4.72%)
Feb 21, 2018 460.20 462.38 451.60 461.60 55,829 +6.00(+1.32%)
Feb 20, 2018 455.00 458.00 446.00 455.60 67,965 -2.60(-0.57%)
Feb 16, 2018 458.20 458.20 458.20 0 -3.80(-0.82%)
Feb 15, 2018 479.40 487.04 460.40 462.00 69,155 -9.80(-2.08%)
Feb 14, 2018 509.80 512.60 468.40 471.80 118,760 -26.20(-5.26%)
Feb 13, 2018 505.60 512.00 493.96 498.00 63,150 +0.60(+0.12%)
Feb 12, 2018 488.60 499.00 480.00 497.40 91,585 -2.20(-0.44%)
Feb 09, 2018 480.20 516.00 478.40 499.60 231,150 +17.60(+3.65%)
Feb 08, 2018 456.80 482.40 455.80 482.00 179,983 +20.80(+4.51%)
Feb 07, 2018 436.00 467.40 434.00 461.20 202,379 +24.20(+5.54%)
Feb 06, 2018 438.00 439.80 426.20 437.00 112,468 +4.43(+1.02%)
Feb 05, 2018 416.60 435.40 414.06 432.57 123,188 +16.37(+3.93%)
Feb 02, 2018 411.40 423.80 407.80 416.20 125,424 +12.20(+3.02%)
Feb 01, 2018 413.40 417.00 401.80 404.00 83,338 -16.00(-3.81%)
Jan 31, 2018 425.60 432.60 418.60 420.00 105,721 -5.60(-1.32%)
Jan 30, 2018 422.60 424.80 422.20 425.60 97,360 +12.80(+3.10%)
Jan 29, 2018 411.20 418.00 409.40 412.80 78,983 +8.80(+2.18%)
Jan 26, 2018 412.20 412.38 401.60 404.00 68,960 -12.00(-2.88%)
Jan 25, 2018 402.60 417.20 400.40 416.00 109,976 +10.40(+2.56%)
Jan 24, 2018 423.80 425.40 405.02 405.60 141,422 -16.20(-3.84%)
Jan 23, 2018 430.60 431.53 420.80 421.80 91,012 -13.00(-2.99%)
Jan 22, 2018 442.40 445.10 430.46 434.80 60,437 -4.60(-1.05%)
Jan 19, 2018 441.80 445.78 437.40 439.40 85,366 +3.60(+0.83%)
Jan 18, 2018 436.20 440.00 430.70 435.80 70,469 +1.40(+0.32%)
Jan 17, 2018 438.20 439.40 430.60 434.40 54,940 -1.40(-0.32%)
Jan 16, 2018 432.40 441.20 429.40 435.80 114,206 +6.80(+1.59%)
Jan 12, 2018 429.00 429.00 429.00 0 -10.40(-2.37%)
Jan 11, 2018 436.20 440.00 425.00 439.40 164,964 -2.40(-0.54%)
Jan 10, 2018 442.40 444.80 440.00 441.80 91,621 -7.00(-1.56%)
Jan 09, 2018 460.00 463.60 444.00 448.80 137,757 -14.60(-3.15%)
Jan 08, 2018 467.60 471.40 463.40 463.40 75,867 -5.20(-1.11%)
Jan 05, 2018 471.60 475.60 467.10 468.60 91,941 +4.40(+0.95%)
Jan 04, 2018 467.60 469.20 462.00 464.20 90,724 -2.60(-0.56%)
Jan 03, 2018 479.20 479.60 466.40 466.80 99,629 -20.40(-4.19%)
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.