Skip to main content

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

16.02 -0.27 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 907.30 958.20 899.10 948.40 77,564 +61.91(+6.98%)
Aug 30, 2016 855.80 894.50 850.00 886.49 59,823 +20.09(+2.32%)
Aug 29, 2016 872.20 877.20 856.40 866.40 40,744 +14.00(+1.64%)
Aug 26, 2016 853.20 867.19 812.70 852.40 87,734 +0.40(+0.05%)
Aug 25, 2016 875.20 880.30 848.75 852.00 46,140 -21.60(-2.47%)
Aug 24, 2016 855.20 883.30 841.70 873.60 93,621 +39.00(+4.67%)
Aug 23, 2016 877.50 881.04 821.80 834.60 96,019 -19.40(-2.27%)
Aug 22, 2016 837.90 856.70 834.40 854.00 79,328 +48.60(+6.03%)
Aug 19, 2016 802.70 817.50 798.30 805.40 44,888 -1.20(-0.15%)
Aug 18, 2016 834.20 835.50 801.10 806.60 74,896 -43.20(-5.08%)
Aug 17, 2016 870.60 887.20 847.60 849.80 65,341 -14.20(-1.64%)
Aug 16, 2016 888.00 901.10 858.80 864.00 74,548 -26.20(-2.94%)
Aug 15, 2016 921.80 926.80 888.80 890.20 60,811 -47.30(-5.05%)
Aug 12, 2016 972.80 979.90 936.80 937.50 52,135 -52.30(-5.28%)
Aug 11, 2016 1060 1064 966.92 989.80 80,911 -94.00(-8.67%)
Aug 10, 2016 1017 1086 995.70 1084 49,559 +59.00(+5.76%)
Aug 09, 2016 1001 1034 990.00 1025 55,026 +4.60(+0.45%)
Aug 08, 2016 1030 1033 994.00 1020 75,511 -48.80(-4.57%)
Aug 05, 2016 1077 1112 1067 1069 40,791 -5.80(-0.54%)
Aug 04, 2016 1140 1144 1059 1075 67,376 -37.00(-3.33%)
Aug 03, 2016 1195 1228 1109 1112 94,665 -86.40(-7.21%)
Aug 02, 2016 1136 1222 1126 1198 65,516 +18.30(+1.55%)
Aug 01, 2016 1133 1187 1128 1180 60,810 +77.80(+7.06%)
Jul 29, 2016 1132 1149 1091 1102 54,366 -20.30(-1.81%)
Jul 28, 2016 1083 1125 1075 1122 68,687 +50.30(+4.69%)
Jul 27, 2016 1030 1091 1018 1072 54,462 +34.30(+3.31%)
Jul 26, 2016 1032 1047 1018 1038 58,440 +13.10(+1.28%)
Jul 25, 2016 1012 1029 1008 1025 58,914 +52.70(+5.42%)
Jul 22, 2016 960.00 994.00 957.40 972.00 59,348 +12.40(+1.29%)
Jul 21, 2016 927.00 959.60 914.50 959.60 45,504 +40.30(+4.38%)
Jul 20, 2016 950.40 956.44 897.00 919.30 71,286 -3.10(-0.34%)
Jul 19, 2016 908.00 926.50 905.00 922.40 31,638 +19.20(+2.13%)
Jul 18, 2016 911.30 919.60 894.00 903.20 29,512 +26.80(+3.06%)
Jul 15, 2016 872.51 891.70 863.20 876.40 41,510 -19.40(-2.17%)
Jul 14, 2016 898.10 914.30 883.90 895.80 34,759 -19.20(-2.10%)
Jul 13, 2016 870.00 933.50 860.05 915.00 71,612 +61.60(+7.22%)
Jul 12, 2016 877.00 903.50 846.00 853.40 68,971 -93.80(-9.90%)
Jul 11, 2016 905.20 948.20 896.80 947.20 40,686 +27.80(+3.02%)
Jul 08, 2016 903.50 911.30 898.00 919.40 62,723 +0.20(+0.02%)
Jul 07, 2016 819.70 931.90 814.40 919.20 83,790 +73.80(+8.73%)
Jul 06, 2016 880.00 894.30 833.80 845.40 46,674 -20.80(-2.40%)
Jul 05, 2016 846.40 882.50 843.00 866.20 55,843 +76.40(+9.67%)
Jul 01, 2016 827.80 789.80 789.80 789.80 38,290 -26.40(-3.23%)
Jun 30, 2016 805.00 824.40 790.40 816.20 58,959 +26.20(+3.32%)
Jun 29, 2016 828.00 836.50 768.10 790.00 80,130 -48.40(-5.77%)
Jun 28, 2016 848.80 879.00 837.20 838.40 52,021 -45.60(-5.16%)
Jun 27, 2016 881.60 916.90 880.60 884.00 66,345 +28.60(+3.34%)
Jun 24, 2016 855.10 860.00 832.60 855.40 105,529 +73.50(+9.40%)
Jun 23, 2016 787.00 806.50 778.79 781.90 50,232 -28.10(-3.47%)
Jun 22, 2016 781.00 834.50 774.70 810.00 95,350 +16.20(+2.04%)
Jun 21, 2016 813.80 822.60 788.10 793.80 74,574 -1.20(-0.15%)
Jun 20, 2016 808.90 817.30 788.60 795.00 77,260 -36.60(-4.40%)
Jun 17, 2016 865.00 872.90 830.25 831.60 89,817 -83.00(-9.08%)
Jun 16, 2016 875.00 919.40 875.00 914.60 89,237 +50.00(+5.78%)
Jun 15, 2016 853.60 872.20 824.90 864.60 75,166 +35.10(+4.23%)
Jun 14, 2016 828.60 837.50 822.98 829.50 50,616 +5.70(+0.69%)
Jun 13, 2016 830.90 831.97 800.60 823.80 61,917 +13.00(+1.60%)
Jun 10, 2016 791.00 815.00 782.50 810.80 67,904 +48.20(+6.32%)
Jun 09, 2016 769.20 770.49 754.50 762.60 50,220 +21.40(+2.89%)
Jun 08, 2016 753.10 760.90 739.10 741.20 153,963 -25.60(-3.34%)
Jun 07, 2016 783.80 787.50 766.50 766.80 92,602 -25.20(-3.18%)
Jun 06, 2016 793.70 812.10 786.20 792.00 69,093 -30.50(-3.71%)
Jun 03, 2016 818.80 838.30 814.50 822.50 71,626 +5.30(+0.65%)
Jun 02, 2016 844.00 846.80 804.00 817.20 73,510 +8.40(+1.04%)
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.