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 (%)
Apr 30, 2019 293.00 301.00 292.60 295.40 90,150 -2.60(-0.87%)
Apr 29, 2019 301.80 306.00 297.20 298.00 107,938 -6.80(-2.23%)
Apr 26, 2019 292.40 309.80 292.40 304.80 253,815 +18.60(+6.50%)
Apr 25, 2019 279.60 287.00 278.26 286.20 75,557 +6.20(+2.21%)
Apr 24, 2019 275.40 280.80 275.24 280.00 197,200 +4.00(+1.45%)
Apr 23, 2019 280.00 280.00 274.80 276.00 169,961 -5.60(-1.99%)
Apr 22, 2019 283.00 284.00 278.80 281.60 243,722 -13.80(-4.67%)
Apr 18, 2019 296.00 299.45 294.80 295.40 130,215 -0.80(-0.27%)
Apr 17, 2019 293.20 297.80 292.80 296.20 80,369 +3.00(+1.02%)
Apr 16, 2019 299.40 303.60 293.00 293.20 222,475 -4.80(-1.61%)
Apr 15, 2019 299.80 302.80 297.20 298.00 190,313 +1.80(+0.61%)
Apr 12, 2019 293.80 297.10 292.40 296.20 105,940 -2.00(-0.67%)
Apr 11, 2019 295.20 301.60 293.20 298.20 134,813 +6.40(+2.19%)
Apr 10, 2019 294.20 296.20 290.20 291.80 165,107 -4.60(-1.55%)
Apr 09, 2019 295.40 300.00 294.40 296.40 139,090 +2.80(+0.95%)
Apr 08, 2019 300.80 300.80 293.20 293.60 256,518 -10.40(-3.42%)
Apr 05, 2019 312.40 313.00 303.66 304.00 182,655 -11.80(-3.74%)
Apr 04, 2019 312.80 317.80 309.40 315.80 128,906 +4.00(+1.28%)
Apr 03, 2019 311.60 316.40 308.90 311.80 157,598 +1.00(+0.32%)
Apr 02, 2019 317.40 318.80 309.60 310.80 225,061 -10.00(-3.12%)
Apr 01, 2019 331.60 333.60 320.20 320.80 224,020 -16.80(-4.98%)
Mar 29, 2019 334.00 342.20 334.00 337.60 135,885 -8.80(-2.54%)
Mar 28, 2019 357.20 357.20 346.20 346.40 75,561 -0.60(-0.17%)
Mar 27, 2019 339.00 353.00 337.20 347.00 104,629 +6.00(+1.76%)
Mar 26, 2019 338.40 343.40 335.20 341.00 162,138 -11.00(-3.12%)
Mar 25, 2019 355.80 361.20 347.60 352.00 88,217 -0.60(-0.17%)
Mar 22, 2019 348.60 359.60 348.60 352.60 118,455 +10.40(+3.04%)
Mar 21, 2019 339.40 344.00 336.00 342.20 101,215 +3.20(+0.94%)
Mar 20, 2019 351.40 352.00 337.20 339.00 112,432 -12.20(-3.47%)
Mar 19, 2019 345.00 353.20 343.60 351.20 76,051 +2.40(+0.69%)
Mar 18, 2019 354.00 354.96 345.80 348.80 74,443 -6.60(-1.86%)
Mar 15, 2019 361.80 363.00 353.00 355.40 104,965 +0.60(+0.17%)
Mar 14, 2019 354.60 358.80 351.60 354.80 76,860 -1.00(-0.28%)
Mar 13, 2019 364.60 365.40 354.80 355.80 152,570 -19.00(-5.07%)
Mar 12, 2019 370.40 376.80 366.80 374.80 84,879 -1.60(-0.43%)
Mar 11, 2019 376.00 382.40 373.60 376.40 88,692 -8.60(-2.23%)
Mar 08, 2019 399.20 406.38 384.40 385.00 117,650 +5.40(+1.42%)
Mar 07, 2019 377.60 383.20 376.80 379.60 71,558 -4.00(-1.04%)
Mar 06, 2019 386.40 393.80 381.00 383.60 86,769 +4.40(+1.16%)
Mar 05, 2019 373.00 382.40 372.20 379.20 58,741 -0.80(-0.21%)
Mar 04, 2019 377.60 387.80 373.00 380.00 76,508 -9.40(-2.41%)
Mar 01, 2019 371.40 392.00 366.60 389.40 102,740 +18.20(+4.90%)
Feb 28, 2019 373.40 377.00 368.40 371.20 69,781 -2.40(-0.64%)
Feb 27, 2019 378.60 382.85 368.00 373.60 153,101 -18.20(-4.65%)
Feb 26, 2019 393.60 397.00 387.40 391.80 69,180 -3.80(-0.96%)
Feb 25, 2019 385.60 399.20 383.00 395.60 85,908 +23.60(+6.34%)
Feb 22, 2019 368.40 372.60 365.40 372.00 89,630 -4.00(-1.06%)
Feb 21, 2019 375.40 379.20 372.60 376.00 108,777 +3.00(+0.80%)
Feb 20, 2019 386.20 386.60 367.20 373.00 120,449 -9.20(-2.41%)
Feb 19, 2019 391.00 391.80 381.20 382.20 71,231 -3.00(-0.78%)
Feb 15, 2019 392.80 395.20 384.60 385.20 129,405 -18.00(-4.46%)
Feb 14, 2019 415.60 423.00 402.40 403.20 148,010 -7.80(-1.90%)
Feb 13, 2019 415.00 415.20 402.40 411.00 152,689 -14.60(-3.43%)
Feb 12, 2019 412.60 428.20 411.20 425.60 95,200 -12.40(-2.83%)
Feb 11, 2019 450.40 456.00 433.80 438.00 65,256 +5.60(+1.30%)
Feb 08, 2019 430.80 441.00 428.60 432.40 45,360 -1.20(-0.28%)
Feb 07, 2019 419.40 446.40 417.20 433.60 94,844 +19.60(+4.73%)
Feb 06, 2019 423.80 428.20 408.40 414.00 80,018 -3.40(-0.81%)
Feb 05, 2019 418.20 420.80 403.80 417.40 72,625 +15.00(+3.73%)
Feb 04, 2019 410.00 422.80 401.20 402.40 95,617 +9.10(+2.31%)
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.