Skip to main content

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

16.07 -0.22 (-1.35%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 107.30 110.20 106.95 109.00 246,175 +0.50(+0.46%)
May 27, 2021 110.05 110.63 108.05 108.50 149,664 -1.35(-1.23%)
May 26, 2021 112.20 112.70 109.50 109.85 180,019 -1.75(-1.57%)
May 25, 2021 110.80 111.90 109.60 111.60 116,842 +0.60(+0.54%)
May 24, 2021 114.60 115.60 110.20 111.00 216,162 -6.80(-5.77%)
May 21, 2021 118.60 119.79 117.20 117.80 135,519 -6.80(-5.46%)
May 20, 2021 120.20 125.20 119.90 124.60 132,218 +4.80(+4.01%)
May 19, 2021 118.00 124.00 118.00 119.80 363,890 +7.20(+6.39%)
May 18, 2021 111.40 116.80 110.20 112.60 152,070 +2.40(+2.18%)
May 17, 2021 112.60 112.80 110.20 110.20 86,686 -3.20(-2.82%)
May 14, 2021 114.60 115.00 113.00 113.40 126,445 -4.20(-3.57%)
May 13, 2021 116.60 119.80 114.60 117.60 169,186 +6.80(+6.14%)
May 12, 2021 111.80 111.80 108.60 110.80 154,263 -1.80(-1.60%)
May 11, 2021 117.40 117.40 112.40 112.60 104,030 -2.20(-1.92%)
May 10, 2021 113.00 117.80 112.60 114.80 82,474 -0.40(-0.35%)
May 07, 2021 117.20 118.00 114.60 115.20 94,044 -0.60(-0.52%)
May 06, 2021 114.20 117.00 113.90 115.80 106,515 +1.00(+0.87%)
May 05, 2021 112.40 116.20 111.00 114.80 132,646 +0.60(+0.53%)
May 04, 2021 115.00 117.00 114.00 114.20 116,659 -4.80(-4.03%)
May 03, 2021 121.40 121.40 118.60 119.00 116,597 -3.60(-2.94%)
Apr 30, 2021 122.00 123.70 121.40 122.60 88,515 +4.60(+3.90%)
Apr 29, 2021 116.40 119.80 116.00 118.00 158,482 -3.20(-2.64%)
Apr 28, 2021 122.00 122.20 119.40 121.20 158,463 -2.40(-1.94%)
Apr 27, 2021 125.80 126.80 123.00 123.60 172,282 -4.20(-3.29%)
Apr 26, 2021 130.80 131.00 126.60 127.80 105,365 +0.60(+0.47%)
Apr 23, 2021 130.60 130.70 126.40 127.20 79,550 -2.40(-1.85%)
Apr 22, 2021 128.60 132.20 128.40 129.60 75,463 -2.00(-1.52%)
Apr 21, 2021 131.80 132.20 127.60 131.60 120,991 +4.80(+3.79%)
Apr 20, 2021 123.40 130.40 123.00 126.80 131,892 +3.40(+2.76%)
Apr 19, 2021 123.60 124.60 122.20 123.40 85,905 -0.60(-0.48%)
Apr 16, 2021 122.80 124.61 122.60 124.00 90,145 +0.40(+0.32%)
Apr 15, 2021 124.20 125.20 122.60 123.60 83,008 -0.40(-0.32%)
Apr 14, 2021 129.00 129.80 122.40 124.00 216,912 -9.60(-7.19%)
Apr 13, 2021 134.00 135.00 133.20 133.60 81,657 -3.40(-2.48%)
Apr 12, 2021 135.00 137.80 133.20 137.00 123,430 -2.00(-1.44%)
Apr 09, 2021 139.40 140.20 137.80 139.00 123,775 +0.60(+0.43%)
Apr 08, 2021 139.00 141.40 137.50 138.40 453,228 +1.20(+0.87%)
Apr 07, 2021 138.80 142.60 136.00 137.20 551,864 -0.80(-0.58%)
Apr 06, 2021 135.80 138.80 131.80 138.00 279,165 -3.00(-2.13%)
Apr 05, 2021 136.00 145.80 135.80 141.00 217,328 +8.00(+6.02%)
Apr 01, 2021 136.40 143.40 131.18 133.00 344,250 -10.00(-6.99%)
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%)
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.