Skip to main content

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

15.98 -0.31 (-1.90%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 25.13 25.13 23.80 23.85 2,002,396 -1.19(-4.75%)
Dec 29, 2022 25.62 25.79 24.98 25.04 957,386 +0.14(+0.56%)
Dec 28, 2022 24.46 25.59 24.45 24.90 2,036,883 +0.64(+2.64%)
Dec 27, 2022 24.25 24.62 23.66 24.26 1,572,695 -0.21(-0.86%)
Dec 23, 2022 24.81 24.87 24.34 24.47 1,569,723 -1.31(-5.08%)
Dec 22, 2022 25.14 26.40 25.09 25.78 1,648,356 +0.31(+1.22%)
Dec 21, 2022 25.67 25.93 25.40 25.47 1,383,790 -1.37(-5.10%)
Dec 20, 2022 27.09 27.93 26.37 26.84 1,741,366 -0.08(-0.30%)
Dec 19, 2022 27.05 27.88 26.63 26.92 1,594,421 -0.93(-3.34%)
Dec 16, 2022 28.18 28.39 27.15 27.85 2,304,103 +0.98(+3.65%)
Dec 15, 2022 26.23 27.17 26.20 26.87 2,699,760 +0.99(+3.83%)
Dec 14, 2022 26.26 26.87 25.65 25.88 2,634,964 -1.04(-3.86%)
Dec 13, 2022 27.43 27.49 26.51 26.92 2,375,105 -1.16(-4.13%)
Dec 12, 2022 29.17 29.29 27.88 28.08 1,920,325 -1.34(-4.55%)
Dec 09, 2022 29.24 30.30 28.68 29.42 3,095,599 -0.15(-0.51%)
Dec 08, 2022 28.05 29.85 28.01 29.57 3,118,889 +0.84(+2.92%)
Dec 07, 2022 27.27 29.11 26.98 28.73 2,522,966 +1.25(+4.55%)
Dec 06, 2022 26.16 28.01 25.94 27.48 3,361,529 +1.82(+7.09%)
Dec 05, 2022 23.25 26.03 23.11 25.66 2,730,214 +1.31(+5.38%)
Dec 02, 2022 24.05 24.78 23.72 24.35 1,985,565 +0.22(+0.91%)
Dec 01, 2022 23.40 24.21 23.10 24.13 2,583,171 -0.02(-0.08%)
Nov 30, 2022 24.30 24.75 24.11 24.15 2,858,732 -1.49(-5.81%)
Nov 29, 2022 25.50 26.50 25.05 25.64 2,688,969 -1.09(-4.08%)
Nov 28, 2022 27.92 28.08 26.12 26.73 2,139,771 +0.06(+0.22%)
Nov 25, 2022 25.76 26.78 25.54 26.67 1,196,880 +0.35(+1.33%)
Nov 23, 2022 26.10 26.71 25.86 26.32 1,982,844 +1.55(+6.26%)
Nov 22, 2022 24.74 25.02 24.31 24.77 1,481,904 -0.59(-2.33%)
Nov 21, 2022 27.03 27.93 25.16 25.36 4,513,943 -0.11(-0.43%)
Nov 18, 2022 26.33 26.55 25.43 25.47 4,758,432 +0.71(+2.87%)
Nov 17, 2022 24.32 25.32 24.13 24.76 2,780,901 +0.96(+4.03%)
Nov 16, 2022 23.65 24.11 23.50 23.80 2,414,522 +0.84(+3.66%)
Nov 15, 2022 23.70 24.02 22.06 22.96 3,262,447 -0.88(-3.69%)
Nov 14, 2022 23.03 23.88 22.40 23.84 2,957,552 +1.28(+5.67%)
Nov 11, 2022 22.53 23.02 22.13 22.56 1,833,277 -1.37(-5.73%)
Nov 10, 2022 24.23 24.53 23.44 23.93 1,943,473 -0.30(-1.24%)
Nov 09, 2022 23.41 24.28 23.38 24.23 2,484,193 +1.63(+7.21%)
Nov 08, 2022 21.65 22.83 21.52 22.60 2,185,451 +1.06(+4.92%)
Nov 07, 2022 21.47 21.75 21.03 21.54 2,290,145 +0.05(+0.23%)
Nov 04, 2022 21.49 22.09 21.29 21.49 4,806,568 -1.92(-8.20%)
Nov 03, 2022 23.58 23.73 23.05 23.41 1,831,180 +0.39(+1.69%)
Nov 02, 2022 23.70 23.02 2,740,141 -0.70(-2.95%)
Nov 01, 2022 23.28 23.98 23.22 23.72 2,902,780 -0.93(-3.77%)
Oct 31, 2022 24.86 25.22 24.02 24.65 1,715,913 +0.63(+2.62%)
Oct 28, 2022 24.04 24.47 23.71 24.02 1,687,104 +0.56(+2.39%)
Oct 27, 2022 23.50 23.80 23.21 23.46 2,244,665 -0.36(-1.51%)
Oct 26, 2022 24.85 24.85 23.75 23.82 2,790,664 -1.47(-5.81%)
Oct 25, 2022 25.35 25.61 24.77 25.29 1,449,157 -0.20(-0.78%)
Oct 24, 2022 25.67 25.91 24.99 25.49 2,041,438 +0.08(+0.31%)
Oct 21, 2022 25.70 26.21 25.16 25.41 1,817,329 -0.23(-0.90%)
Oct 20, 2022 25.05 25.98 24.56 25.64 3,081,486 -0.01(-0.04%)
Oct 19, 2022 26.39 26.64 25.29 25.65 2,013,353 -0.89(-3.35%)
Oct 18, 2022 26.22 27.20 25.93 26.54 2,869,471 +0.72(+2.79%)
Oct 17, 2022 25.05 26.04 24.83 25.82 2,075,505 -0.04(-0.15%)
Oct 14, 2022 25.16 26.11 24.93 25.86 2,890,022 +1.46(+5.98%)
Oct 13, 2022 25.84 25.92 24.23 24.40 2,774,081 -1.16(-4.54%)
Oct 12, 2022 25.20 25.99 25.13 25.56 2,277,807 +0.53(+2.12%)
Oct 11, 2022 24.44 25.25 24.14 25.03 3,098,118 +1.36(+5.75%)
Oct 10, 2022 22.74 23.81 22.26 23.67 2,861,512 +0.79(+3.45%)
Oct 07, 2022 23.85 23.87 22.31 22.88 5,937,574 -1.11(-4.63%)
Oct 06, 2022 25.05 25.11 23.98 23.99 3,907,177 -0.84(-3.38%)
Oct 05, 2022 25.52 26.39 24.78 24.83 4,595,397 -1.32(-5.05%)
Oct 04, 2022 26.55 26.96 25.85 26.15 3,979,502 -1.87(-6.67%)
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.