Skip to main content

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

16.02 -0.27 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 430.80 456.61 427.40 455.20 108,653 +20.40(+4.69%)
Feb 27, 2018 422.20 437.00 422.00 434.80 68,798 +14.00(+3.33%)
Feb 26, 2018 430.00 433.00 417.40 420.80 53,070 -5.60(-1.31%)
Feb 23, 2018 438.60 439.56 424.60 426.40 50,227 -13.40(-3.05%)
Feb 22, 2018 439.80 90,822 -21.80(-4.72%)
Feb 21, 2018 460.20 462.38 451.60 461.60 55,829 +6.00(+1.32%)
Feb 20, 2018 455.00 458.00 446.00 455.60 67,965 -2.60(-0.57%)
Feb 16, 2018 458.20 458.20 458.20 0 -3.80(-0.82%)
Feb 15, 2018 479.40 487.04 460.40 462.00 69,155 -9.80(-2.08%)
Feb 14, 2018 509.80 512.60 468.40 471.80 118,760 -26.20(-5.26%)
Feb 13, 2018 505.60 512.00 493.96 498.00 63,150 +0.60(+0.12%)
Feb 12, 2018 488.60 499.00 480.00 497.40 91,585 -2.20(-0.44%)
Feb 09, 2018 480.20 516.00 478.40 499.60 231,150 +17.60(+3.65%)
Feb 08, 2018 456.80 482.40 455.80 482.00 179,983 +20.80(+4.51%)
Feb 07, 2018 436.00 467.40 434.00 461.20 202,379 +24.20(+5.54%)
Feb 06, 2018 438.00 439.80 426.20 437.00 112,468 +4.43(+1.02%)
Feb 05, 2018 416.60 435.40 414.06 432.57 123,188 +16.37(+3.93%)
Feb 02, 2018 411.40 423.80 407.80 416.20 125,424 +12.20(+3.02%)
Feb 01, 2018 413.40 417.00 401.80 404.00 83,338 -16.00(-3.81%)
Jan 31, 2018 425.60 432.60 418.60 420.00 105,721 -5.60(-1.32%)
Jan 30, 2018 422.60 424.80 422.20 425.60 97,360 +12.80(+3.10%)
Jan 29, 2018 411.20 418.00 409.40 412.80 78,983 +8.80(+2.18%)
Jan 26, 2018 412.20 412.38 401.60 404.00 68,960 -12.00(-2.88%)
Jan 25, 2018 402.60 417.20 400.40 416.00 109,976 +10.40(+2.56%)
Jan 24, 2018 423.80 425.40 405.02 405.60 141,422 -16.20(-3.84%)
Jan 23, 2018 430.60 431.53 420.80 421.80 91,012 -13.00(-2.99%)
Jan 22, 2018 442.40 445.10 430.46 434.80 60,437 -4.60(-1.05%)
Jan 19, 2018 441.80 445.78 437.40 439.40 85,366 +3.60(+0.83%)
Jan 18, 2018 436.20 440.00 430.70 435.80 70,469 +1.40(+0.32%)
Jan 17, 2018 438.20 439.40 430.60 434.40 54,940 -1.40(-0.32%)
Jan 16, 2018 432.40 441.20 429.40 435.80 114,206 +6.80(+1.59%)
Jan 12, 2018 429.00 429.00 429.00 0 -10.40(-2.37%)
Jan 11, 2018 436.20 440.00 425.00 439.40 164,964 -2.40(-0.54%)
Jan 10, 2018 442.40 444.80 440.00 441.80 91,621 -7.00(-1.56%)
Jan 09, 2018 460.00 463.60 444.00 448.80 137,757 -14.60(-3.15%)
Jan 08, 2018 467.60 471.40 463.40 463.40 75,867 -5.20(-1.11%)
Jan 05, 2018 471.60 475.60 467.10 468.60 91,941 +4.40(+0.95%)
Jan 04, 2018 467.60 469.20 462.00 464.20 90,724 -2.60(-0.56%)
Jan 03, 2018 479.20 479.60 466.40 466.80 99,629 -20.40(-4.19%)
Jan 02, 2018 486.40 490.81 484.80 487.20 44,040 -4.00(-0.81%)
Dec 29, 2017 491.20 491.20 491.20 0 -3.60(-0.73%)
Dec 28, 2017 499.40 502.40 494.20 494.80 33,212 -4.60(-0.92%)
Dec 27, 2017 498.00 502.80 496.40 499.40 44,099 +1.60(+0.32%)
Dec 26, 2017 515.60 516.80 493.20 497.80 85,974 -24.60(-4.71%)
Dec 22, 2017 528.80 529.40 519.00 522.40 35,946 -2.00(-0.38%)
Dec 21, 2017 533.60 535.20 522.00 524.40 42,193 -2.80(-0.53%)
Dec 20, 2017 533.20 539.20 526.80 527.20 48,285 -10.00(-1.86%)
Dec 19, 2017 539.00 542.38 536.40 537.20 43,360 -7.00(-1.29%)
Dec 18, 2017 539.00 550.40 536.20 544.20 56,375 +0.60(+0.11%)
Dec 15, 2017 541.60 549.60 541.20 543.60 37,034 -2.40(-0.44%)
Dec 14, 2017 566.00 566.60 545.60 546.00 56,105 -10.40(-1.87%)
Dec 13, 2017 543.60 559.00 542.68 556.40 50,418 +11.80(+2.17%)
Dec 12, 2017 527.00 551.00 527.00 544.60 66,840 +14.40(+2.72%)
Dec 11, 2017 537.20 540.05 529.60 530.20 67,596 -10.80(-2.00%)
Dec 08, 2017 538.00 549.40 534.80 541.00 76,027 -15.60(-2.80%)
Dec 07, 2017 562.60 563.40 553.40 556.60 60,734 -13.00(-2.28%)
Dec 06, 2017 550.00 571.34 549.64 569.60 92,906 +31.20(+5.79%)
Dec 05, 2017 543.40 545.00 533.40 538.40 49,403 -4.00(-0.74%)
Dec 04, 2017 536.60 543.60 536.40 542.40 60,848 +16.40(+3.12%)
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.