Skip to main content

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

16.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 525.20 530.00 452.00 466.40 310,405 -43.20(-8.48%)
May 28, 2020 526.80 539.80 490.20 509.60 266,942 -16.40(-3.12%)
May 27, 2020 508.20 538.80 503.00 526.00 238,202 +31.40(+6.35%)
May 26, 2020 494.40 517.60 484.40 494.60 262,325 -20.40(-3.96%)
May 22, 2020 528.40 551.20 513.51 515.00 241,615 +12.80(+2.55%)
May 21, 2020 491.40 519.00 490.40 502.20 242,077 -10.80(-2.11%)
May 20, 2020 535.60 539.60 509.40 513.00 321,246 -48.60(-8.65%)
May 19, 2020 552.20 578.60 546.00 561.60 246,975 +6.60(+1.19%)
May 18, 2020 561.60 582.40 527.00 555.00 331,444 -98.00(-15.01%)
May 15, 2020 683.80 701.40 647.60 653.00 252,600 -59.20(-8.31%)
May 14, 2020 772.00 782.00 693.20 712.20 263,947 -69.20(-8.86%)
May 13, 2020 756.60 810.00 740.40 781.40 246,722 +12.40(+1.61%)
May 12, 2020 742.80 778.80 734.20 769.00 217,323 +15.80(+2.10%)
May 11, 2020 729.00 779.00 722.40 753.20 242,847 +33.00(+4.58%)
May 08, 2020 759.80 801.20 707.20 720.20 343,010 -102.60(-12.47%)
May 07, 2020 713.00 835.20 713.00 822.80 383,131 +36.20(+4.60%)
May 06, 2020 766.20 823.60 753.60 786.60 384,513 +53.80(+7.34%)
May 05, 2020 824.40 827.00 729.00 732.80 347,550 -167.40(-18.60%)
May 04, 2020 1006 1016 900.20 900.20 243,927 -75.00(-7.69%)
May 01, 2020 969.00 1014 937.60 975.20 265,440 +44.00(+4.73%)
Apr 30, 2020 971.00 1106 911.00 931.20 410,249 -157.60(-14.47%)
Apr 29, 2020 1081 1114 1024 1089 287,518 -79.80(-6.83%)
Apr 28, 2020 1102 1207 1052 1169 363,291 +31.00(+2.73%)
Apr 27, 2020 1121 1171 1108 1138 348,320 +235.60(+26.12%)
Apr 24, 2020 844.20 958.00 815.20 902.00 456,270 +60.00(+7.13%)
Apr 23, 2020 791.40 948.80 718.80 842.00 644,096 -109.40(-11.50%)
Apr 22, 2020 884.80 984.40 701.00 951.40 661,311 -129.20(-11.96%)
Apr 21, 2020 980.80 1317 931.00 1081 1,025,953 +370.80(+52.24%)
Apr 20, 2020 735.80 802.00 696.80 709.80 562,280 +72.60(+11.39%)
Apr 17, 2020 640.20 656.00 614.80 637.20 208,025 +21.60(+3.51%)
Apr 16, 2020 612.00 675.00 611.00 615.60 235,958 +4.80(+0.79%)
Apr 15, 2020 596.40 626.80 589.60 610.80 258,516 +74.80(+13.96%)
Apr 14, 2020 530.80 565.60 522.80 536.00 249,908 +31.00(+6.14%)
Apr 13, 2020 502.60 519.00 481.80 505.00 187,686 -1.40(-0.28%)
Apr 09, 2020 439.00 535.20 375.40 506.40 560,120 +63.60(+14.36%)
Apr 08, 2020 494.00 521.60 421.00 442.80 412,426 -51.00(-10.33%)
Apr 07, 2020 436.80 534.00 424.60 493.80 384,887 +60.00(+13.83%)
Apr 06, 2020 417.40 449.60 405.60 433.80 415,219 +54.00(+14.22%)
Apr 03, 2020 419.00 467.20 365.20 379.80 738,065 -149.40(-28.23%)
Apr 02, 2020 824.00 859.00 422.00 529.20 597,671 -398.00(-42.92%)
Apr 01, 2020 981.40 1034 922.00 927.20 164,909 -72.60(-7.26%)
Mar 31, 2020 920.00 1024 920.00 999.80 145,784 +1.00(+0.10%)
Mar 30, 2020 1006 1089 976.40 998.80 164,785 +101.00(+11.25%)
Mar 27, 2020 884.20 947.35 876.60 897.80 134,120 +121.40(+15.64%)
Mar 26, 2020 761.00 834.80 745.20 776.40 117,148 +63.60(+8.92%)
Mar 25, 2020 771.80 809.80 686.20 712.80 100,878 -34.80(-4.65%)
Mar 24, 2020 714.80 802.80 712.80 747.60 85,366 -27.40(-3.54%)
Mar 23, 2020 820.00 902.80 765.00 775.00 115,553 +20.20(+2.68%)
Mar 20, 2020 693.80 854.80 672.20 754.80 173,060 +86.80(+12.99%)
Mar 19, 2020 1031 1143 553.60 668.00 126,765 -416.80(-38.42%)
Mar 18, 2020 1080 1347 1045 1085 146,194 +196.60(+22.13%)
Mar 17, 2020 794.80 901.20 759.80 888.20 93,809 +91.40(+11.47%)
Mar 16, 2020 782.00 806.00 725.40 796.80 94,569 +188.20(+30.92%)
Mar 13, 2020 620.00 690.80 580.00 608.60 88,115 -85.40(-12.31%)
Mar 12, 2020 708.60 708.60 644.20 694.00 110,572 +77.60(+12.59%)
Mar 11, 2020 606.60 633.80 593.20 616.40 96,990 +47.60(+8.37%)
Mar 10, 2020 605.40 652.40 556.40 568.80 142,477 -159.00(-21.85%)
Mar 09, 2020 691.80 758.00 635.80 727.80 291,144 +246.40(+51.18%)
Mar 06, 2020 439.80 495.20 437.58 481.40 207,825 +73.40(+17.99%)
Mar 05, 2020 392.20 413.40 389.40 408.00 115,246 +19.40(+4.99%)
Mar 04, 2020 369.60 396.00 367.80 388.60 166,472 +2.40(+0.62%)
Mar 03, 2020 377.60 399.40 363.60 386.20 172,476 +2.20(+0.57%)
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.