Skip to main content

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

16.14 -0.15 (-0.92%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 295.20 304.80 295.20 301.80 144,703 +3.80(+1.28%)
Aug 28, 2020 298.60 302.20 296.60 298.00 145,000 -2.00(-0.67%)
Aug 27, 2020 295.20 306.60 295.20 300.00 155,645 +5.80(+1.97%)
Aug 26, 2020 292.20 296.40 290.00 294.20 110,911 -0.20(-0.07%)
Aug 25, 2020 293.40 300.80 293.00 294.40 227,309 -11.20(-3.66%)
Aug 24, 2020 306.60 308.40 302.40 305.60 152,916 -4.60(-1.48%)
Aug 21, 2020 312.80 320.00 308.40 310.20 132,630 +7.80(+2.58%)
Aug 20, 2020 312.20 317.00 301.62 302.40 153,557 +2.00(+0.67%)
Aug 19, 2020 301.80 304.60 297.40 300.40 149,450 -0.80(-0.27%)
Aug 18, 2020 304.80 305.20 297.00 301.20 109,630 +2.80(+0.94%)
Aug 17, 2020 308.40 308.80 297.00 298.40 132,569 -8.40(-2.74%)
Aug 14, 2020 308.60 312.70 305.39 306.80 99,870 +1.00(+0.33%)
Aug 13, 2020 304.00 308.60 301.00 305.80 139,896 +2.60(+0.86%)
Aug 12, 2020 305.00 308.00 299.40 303.20 232,259 -13.60(-4.29%)
Aug 11, 2020 302.80 318.20 301.40 316.80 157,935 +5.40(+1.73%)
Aug 10, 2020 311.20 315.10 307.20 311.40 130,340 -6.20(-1.95%)
Aug 07, 2020 316.60 323.00 316.20 317.60 125,505 +7.00(+2.25%)
Aug 06, 2020 303.00 312.00 302.20 310.60 178,941 +1.20(+0.39%)
Aug 05, 2020 295.80 311.40 292.00 309.40 307,342 -10.00(-3.13%)
Aug 04, 2020 332.00 332.60 311.40 319.40 260,412 -9.80(-2.98%)
Aug 03, 2020 334.40 337.00 322.60 329.20 162,782 -6.80(-2.02%)
Jul 31, 2020 335.20 347.60 333.80 336.00 142,435 -3.60(-1.06%)
Jul 30, 2020 338.00 362.20 337.40 339.60 259,803 +14.80(+4.56%)
Jul 29, 2020 323.60 327.60 320.42 324.80 94,168 -3.40(-1.04%)
Jul 28, 2020 327.20 331.80 325.60 328.20 122,046 +6.60(+2.05%)
Jul 27, 2020 330.20 338.40 318.80 321.60 173,049 -6.60(-2.01%)
Jul 24, 2020 329.40 336.80 326.40 328.20 125,215 +0.40(+0.12%)
Jul 23, 2020 324.60 335.00 317.00 327.80 190,078 +7.60(+2.37%)
Jul 22, 2020 327.20 329.30 317.60 320.20 145,317 -0.60(-0.19%)
Jul 21, 2020 315.60 323.20 310.20 320.80 266,534 -15.60(-4.64%)
Jul 20, 2020 341.20 348.60 332.60 336.40 109,482 +0.00(+0.00%)
Jul 17, 2020 334.40 345.28 333.36 336.40 102,880 +1.00(+0.30%)
Jul 16, 2020 334.20 338.20 328.80 335.40 125,860 +4.20(+1.27%)
Jul 15, 2020 336.60 343.60 326.80 331.20 229,203 -10.60(-3.10%)
Jul 14, 2020 358.40 360.00 337.20 341.80 203,562 -9.80(-2.79%)
Jul 13, 2020 340.00 354.60 336.00 351.60 189,796 +13.20(+3.90%)
Jul 10, 2020 353.60 355.40 336.00 338.40 178,880 -16.60(-4.68%)
Jul 09, 2020 339.00 359.20 338.42 355.00 194,306 +18.60(+5.53%)
Jul 08, 2020 339.80 344.80 334.20 336.40 159,493 -9.00(-2.61%)
Jul 07, 2020 344.60 346.60 336.00 345.40 136,094 +4.20(+1.23%)
Jul 06, 2020 345.80 346.00 334.60 341.20 162,566 -6.20(-1.78%)
Jul 02, 2020 345.60 357.07 339.58 347.40 183,440 -9.40(-2.63%)
Jul 01, 2020 357.20 368.00 352.60 356.80 176,513 -8.20(-2.25%)
Jun 30, 2020 370.00 372.00 352.40 365.00 210,620 +5.40(+1.50%)
Jun 29, 2020 373.60 378.80 354.60 359.60 198,189 -26.40(-6.84%)
Jun 26, 2020 377.60 392.20 376.60 386.00 207,745 +16.80(+4.55%)
Jun 25, 2020 392.20 395.00 366.40 369.20 326,736 -20.80(-5.33%)
Jun 24, 2020 360.60 400.00 355.40 390.00 397,599 +37.60(+10.67%)
Jun 23, 2020 338.20 355.60 335.20 352.40 217,475 +7.00(+2.03%)
Jun 22, 2020 360.60 362.80 344.40 345.40 198,650 -20.00(-5.47%)
Jun 19, 2020 354.20 385.20 348.40 365.40 299,210 -10.20(-2.72%)
Jun 18, 2020 394.20 395.40 372.20 375.60 199,792 -19.20(-4.86%)
Jun 17, 2020 389.80 398.00 381.40 394.80 177,795 +10.00(+2.60%)
Jun 16, 2020 378.40 406.00 365.60 384.80 268,334 -22.60(-5.55%)
Jun 15, 2020 456.80 460.20 402.80 407.40 251,209 -16.60(-3.92%)
Jun 12, 2020 417.60 443.03 411.40 424.00 247,360 -16.00(-3.64%)
Jun 11, 2020 420.40 442.40 411.40 440.00 366,607 +60.40(+15.91%)
Jun 10, 2020 391.80 400.00 364.40 379.60 271,491 -4.80(-1.25%)
Jun 09, 2020 401.40 405.00 378.00 384.40 188,240 -10.00(-2.54%)
Jun 08, 2020 383.60 397.40 378.80 394.40 211,341 +18.60(+4.95%)
Jun 05, 2020 382.40 385.40 369.70 375.80 188,160 -42.40(-10.14%)
Jun 04, 2020 427.60 432.20 409.60 418.20 143,595 -9.00(-2.11%)
Jun 03, 2020 430.00 442.40 410.40 427.20 252,192 -0.20(-0.05%)
Jun 02, 2020 450.80 452.40 426.80 427.40 180,835 -26.40(-5.82%)
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.