Skip to main content

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

16.02 -0.27 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 140.60 145.00 136.00 143.00 274,434 +3.40(+2.44%)
Mar 30, 2021 139.60 140.40 136.60 139.60 155,149 +4.60(+3.41%)
Mar 29, 2021 138.60 140.60 134.80 135.00 221,748 -1.80(-1.32%)
Mar 26, 2021 138.20 139.20 134.80 136.80 269,890 -11.00(-7.44%)
Mar 25, 2021 144.00 151.20 143.40 147.80 314,590 +9.40(+6.79%)
Mar 24, 2021 143.40 144.60 136.40 138.40 281,458 -14.20(-9.31%)
Mar 23, 2021 147.80 153.20 143.80 152.60 361,181 +13.20(+9.47%)
Mar 22, 2021 137.80 140.00 136.40 139.40 116,093 +0.40(+0.29%)
Mar 19, 2021 144.40 148.38 137.60 139.00 372,805 -7.80(-5.31%)
Mar 18, 2021 132.80 152.40 132.60 146.80 373,912 +18.00(+13.98%)
Mar 17, 2021 129.80 132.00 128.20 128.80 130,076 -0.40(-0.31%)
Mar 16, 2021 130.80 132.00 127.80 129.20 143,312 +2.00(+1.57%)
Mar 15, 2021 129.00 131.60 126.80 127.20 156,743 +0.20(+0.16%)
Mar 12, 2021 126.80 127.60 125.60 127.00 104,280 +1.00(+0.79%)
Mar 11, 2021 129.20 130.40 125.60 126.00 176,957 -4.40(-3.37%)
Mar 10, 2021 133.00 135.40 130.00 130.40 191,464 -3.60(-2.69%)
Mar 09, 2021 130.40 134.20 129.80 134.00 275,302 +2.00(+1.52%)
Mar 08, 2021 128.80 132.40 128.20 132.00 195,766 +4.60(+3.61%)
Mar 05, 2021 129.60 130.60 127.00 127.40 278,700 -8.20(-6.05%)
Mar 04, 2021 142.60 145.00 132.80 135.60 473,180 -11.60(-7.88%)
Mar 03, 2021 148.60 152.00 143.40 147.20 270,683 -7.40(-4.79%)
Mar 02, 2021 148.40 154.80 147.60 154.60 389,591 +3.40(+2.25%)
Mar 01, 2021 146.20 153.00 144.00 151.20 192,926 +5.20(+3.56%)
Feb 26, 2021 141.00 147.40 140.95 146.00 207,495 +7.20(+5.19%)
Feb 25, 2021 139.60 140.60 136.80 138.80 212,182 +0.40(+0.29%)
Feb 24, 2021 143.00 143.40 138.00 138.40 244,616 -6.40(-4.42%)
Feb 23, 2021 147.80 151.00 144.00 144.80 223,590 -2.60(-1.76%)
Feb 22, 2021 153.00 153.00 146.40 147.40 265,903 -12.60(-7.87%)
Feb 19, 2021 155.60 160.80 153.80 160.00 214,205 +4.40(+2.83%)
Feb 18, 2021 149.80 156.80 149.40 155.60 212,529 +4.40(+2.91%)
Feb 17, 2021 155.80 156.80 150.60 151.20 202,205 -3.20(-2.07%)
Feb 16, 2021 156.40 157.40 154.20 154.40 179,475 -4.20(-2.65%)
Feb 12, 2021 165.80 166.20 157.40 158.60 209,200 -7.80(-4.69%)
Feb 11, 2021 163.40 167.20 163.20 166.40 121,216 +2.40(+1.46%)
Feb 10, 2021 164.40 166.20 162.40 164.00 174,529 -0.80(-0.49%)
Feb 09, 2021 169.00 170.20 164.60 164.80 166,437 -2.20(-1.32%)
Feb 08, 2021 171.40 171.40 166.60 167.00 156,997 -6.40(-3.69%)
Feb 05, 2021 172.40 175.80 171.66 173.40 114,070 -3.60(-2.03%)
Feb 04, 2021 178.60 182.60 175.80 177.00 124,671 -3.60(-1.99%)
Feb 03, 2021 182.80 183.00 177.20 180.60 194,147 -5.80(-3.11%)
Feb 02, 2021 184.20 187.60 184.20 186.40 154,644 -7.60(-3.92%)
Feb 01, 2021 198.00 203.60 193.40 194.00 177,696 -10.40(-5.09%)
Jan 29, 2021 199.60 205.39 198.00 204.40 145,465 +0.80(+0.39%)
Jan 28, 2021 196.60 204.00 195.60 203.60 135,204 +2.20(+1.09%)
Jan 27, 2021 202.00 206.20 196.20 201.40 151,668 -0.20(-0.10%)
Jan 26, 2021 198.60 202.20 197.80 201.60 69,164 +1.80(+0.90%)
Jan 25, 2021 205.40 206.40 199.20 199.80 101,322 -4.00(-1.96%)
Jan 22, 2021 206.80 207.43 199.82 203.80 126,695 +5.80(+2.93%)
Jan 21, 2021 197.20 199.40 195.80 198.00 75,608 +0.00(+0.00%)
Jan 20, 2021 194.00 199.00 193.80 198.00 90,090 -0.40(-0.20%)
Jan 19, 2021 198.80 200.80 197.00 198.40 101,355 -4.20(-2.07%)
Jan 15, 2021 199.00 204.90 197.62 202.60 129,170 +9.60(+4.97%)
Jan 14, 2021 198.60 199.60 192.60 193.00 136,778 -4.60(-2.33%)
Jan 13, 2021 198.40 200.20 195.00 197.60 119,023 +0.40(+0.20%)
Jan 12, 2021 200.00 200.80 196.00 197.20 146,924 -7.40(-3.62%)
Jan 11, 2021 209.00 209.60 202.80 204.60 124,636 +1.80(+0.89%)
Jan 08, 2021 208.80 210.80 202.20 202.80 182,440 -10.40(-4.88%)
Jan 07, 2021 215.20 216.00 212.80 213.20 122,885 -5.40(-2.47%)
Jan 06, 2021 219.80 224.80 214.00 218.60 229,090 -1.60(-0.73%)
Jan 05, 2021 226.80 226.80 217.00 220.20 397,001 -20.60(-8.55%)
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.