Skip to main content

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

16.13 -0.16 (-0.98%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 89.85 90.60 88.72 90.25 206,257 +1.25(+1.40%)
Aug 30, 2021 89.90 91.10 88.40 89.00 229,563 -0.90(-1.00%)
Aug 27, 2021 90.60 90.95 89.51 89.90 186,144 -2.75(-2.97%)
Aug 26, 2021 93.65 94.75 91.55 92.65 253,167 +1.20(+1.31%)
Aug 25, 2021 93.25 94.25 90.83 91.45 316,533 -1.80(-1.93%)
Aug 24, 2021 96.30 96.33 92.85 93.25 310,084 -6.40(-6.42%)
Aug 23, 2021 102.25 102.49 98.30 99.65 313,899 -12.55(-11.19%)
Aug 20, 2021 110.00 112.20 107.95 112.20 272,427 +6.50(+6.15%)
Aug 19, 2021 107.75 110.09 105.15 105.70 491,150 +2.70(+2.62%)
Aug 18, 2021 97.40 103.45 96.90 103.00 387,869 +4.95(+5.05%)
Aug 17, 2021 97.65 99.05 95.50 98.05 332,301 +2.00(+2.08%)
Aug 16, 2021 98.65 100.38 95.30 96.05 306,593 +1.45(+1.53%)
Aug 13, 2021 92.00 95.05 91.67 94.60 184,333 +2.50(+2.71%)
Aug 12, 2021 92.00 93.65 91.30 92.10 209,993 +0.75(+0.82%)
Aug 11, 2021 95.70 96.75 91.30 91.35 310,246 -2.40(-2.56%)
Aug 10, 2021 96.80 97.03 92.65 93.75 247,437 -4.60(-4.68%)
Aug 09, 2021 98.80 101.25 98.00 98.35 266,543 +3.65(+3.85%)
Aug 06, 2021 91.35 95.50 91.05 94.70 289,448 +1.90(+2.05%)
Aug 05, 2021 95.85 95.85 92.65 92.80 214,711 -3.65(-3.78%)
Aug 04, 2021 95.05 96.60 93.10 96.45 328,761 +5.80(+6.40%)
Aug 03, 2021 93.30 94.19 90.40 90.65 286,128 +0.90(+1.00%)
Aug 02, 2021 85.75 91.50 85.60 89.75 361,386 +4.85(+5.71%)
Jul 30, 2021 84.65 85.55 83.65 84.90 279,439 +0.00(+0.00%)
Jul 29, 2021 86.30 86.75 84.70 84.90 223,633 -3.25(-3.69%)
Jul 28, 2021 88.30 89.00 87.20 88.15 185,386 -0.80(-0.90%)
Jul 27, 2021 88.60 90.45 88.15 88.95 161,817 +0.70(+0.79%)
Jul 26, 2021 89.75 90.65 88.20 88.25 212,813 -0.80(-0.90%)
Jul 23, 2021 90.05 90.70 89.00 89.05 127,489 -1.15(-1.27%)
Jul 22, 2021 92.10 93.40 89.35 90.20 257,381 -3.25(-3.48%)
Jul 21, 2021 97.40 97.50 92.85 93.45 288,869 -7.70(-7.61%)
Jul 20, 2021 104.70 107.50 100.75 101.15 273,266 -2.80(-2.69%)
Jul 19, 2021 97.50 106.20 97.45 103.95 645,599 +11.75(+12.74%)
Jul 16, 2021 91.05 94.90 90.50 92.20 255,945 -0.20(-0.22%)
Jul 15, 2021 92.35 92.65 90.20 92.40 250,121 +2.05(+2.27%)
Jul 14, 2021 85.65 91.75 85.55 90.35 378,509 +4.70(+5.49%)
Jul 13, 2021 87.85 88.69 85.25 85.65 307,391 -3.05(-3.44%)
Jul 12, 2021 90.00 91.15 88.45 88.70 169,246 +0.20(+0.23%)
Jul 09, 2021 90.05 90.15 88.05 88.50 163,295 -3.25(-3.54%)
Jul 08, 2021 94.75 96.25 91.70 91.75 278,945 -3.25(-3.42%)
Jul 07, 2021 90.50 96.55 89.60 95.00 363,611 +4.45(+4.91%)
Jul 06, 2021 88.15 92.60 87.95 90.55 783,747 +3.60(+4.14%)
Jul 02, 2021 88.55 89.15 86.65 86.95 244,968 -1.20(-1.36%)
Jul 01, 2021 86.15 88.90 85.55 88.15 543,392 -2.40(-2.65%)
Jun 30, 2021 90.20 91.35 88.70 90.55 233,824 +0.25(+0.28%)
Jun 29, 2021 90.20 91.80 89.45 90.30 137,189 -1.30(-1.42%)
Jun 28, 2021 89.90 92.15 89.85 91.60 190,406 +2.30(+2.58%)
Jun 25, 2021 90.05 92.10 89.10 89.30 225,784 -1.40(-1.54%)
Jun 24, 2021 92.20 92.45 90.45 90.70 152,193 -0.50(-0.55%)
Jun 23, 2021 90.00 91.70 89.55 91.20 293,425 -1.15(-1.25%)
Jun 22, 2021 93.00 93.60 91.87 92.35 264,103 -0.55(-0.59%)
Jun 21, 2021 96.40 96.65 92.79 92.90 378,602 -3.65(-3.78%)
Jun 18, 2021 98.50 98.50 95.40 96.55 324,865 -1.15(-1.18%)
Jun 17, 2021 94.40 100.30 94.05 97.70 516,845 +2.80(+2.95%)
Jun 16, 2021 94.45 94.90 92.40 94.90 326,353 +0.85(+0.90%)
Jun 15, 2021 95.30 95.40 94.05 94.05 321,295 -2.55(-2.64%)
Jun 14, 2021 96.35 97.40 95.55 96.60 185,720 -0.95(-0.97%)
Jun 11, 2021 97.95 98.20 96.92 97.55 255,266 -0.70(-0.71%)
Jun 10, 2021 97.65 102.00 97.00 98.25 381,063 -0.95(-0.96%)
Jun 09, 2021 97.65 99.85 97.25 99.20 236,687 +1.15(+1.17%)
Jun 08, 2021 101.35 102.45 98.05 98.05 281,106 -2.45(-2.44%)
Jun 07, 2021 100.40 101.40 99.70 100.50 105,836 -0.35(-0.35%)
Jun 04, 2021 100.10 101.90 99.99 100.85 206,229 -1.20(-1.18%)
Jun 03, 2021 101.65 104.00 101.45 102.05 161,326 -0.30(-0.29%)
Jun 02, 2021 103.75 104.60 101.95 102.35 306,255 -2.40(-2.29%)
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.