Skip to main content

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

16.10 -0.19 (-1.17%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 81.30 87.90 80.30 83.65 1,231,473 +6.50(+8.43%)
Nov 29, 2021 71.55 78.65 71.05 77.15 673,147 -2.70(-3.38%)
Nov 26, 2021 73.40 81.95 73.40 79.85 1,375,947 +14.25(+21.72%)
Nov 24, 2021 65.80 65.85 64.50 65.60 344,411 +0.70(+1.08%)
Nov 23, 2021 66.90 66.90 64.70 64.90 608,987 -4.45(-6.42%)
Nov 22, 2021 70.60 70.77 68.30 69.35 519,148 -1.90(-2.67%)
Nov 19, 2021 68.60 71.65 68.45 71.25 435,798 +4.10(+6.11%)
Nov 18, 2021 67.60 67.20 67.05 67.15 386,689 -1.40(-2.04%)
Nov 17, 2021 66.80 69.90 66.70 68.55 354,864 +2.55(+3.86%)
Nov 16, 2021 66.40 67.22 65.47 66.00 195,073 -0.50(-0.75%)
Nov 15, 2021 67.95 68.40 66.30 66.50 524,619 -0.15(-0.23%)
Nov 12, 2021 66.95 67.40 65.97 66.65 374,462 +0.60(+0.91%)
Nov 11, 2021 65.60 66.95 64.75 66.05 242,398 +0.15(+0.23%)
Nov 10, 2021 63.00 65.90 478,277 +3.15(+5.02%)
Nov 09, 2021 63.95 64.45 62.63 62.75 532,323 -1.30(-2.03%)
Nov 08, 2021 65.20 65.25 63.92 64.05 324,864 -1.30(-1.99%)
Nov 05, 2021 67.35 68.45 64.90 65.35 393,942 -4.05(-5.84%)
Nov 04, 2021 64.45 70.15 64.22 69.40 852,877 +0.40(+0.58%)
Nov 03, 2021 67.15 69.36 66.40 69.00 466,927 +4.55(+7.06%)
Nov 02, 2021 65.10 65.45 64.10 64.45 152,357 -0.10(-0.15%)
Nov 01, 2021 63.85 64.70 63.80 64.55 181,210 -0.85(-1.30%)
Oct 29, 2021 65.75 66.60 64.70 65.40 306,306 +0.85(+1.32%)
Oct 28, 2021 65.65 66.65 64.50 64.55 306,524 -0.95(-1.45%)
Oct 27, 2021 64.05 65.50 63.05 65.50 419,057 +3.00(+4.80%)
Oct 26, 2021 63.10 62.50 361,664 -1.05(-1.65%)
Oct 25, 2021 62.80 63.68 62.20 63.55 389,101 +0.10(+0.16%)
Oct 22, 2021 63.95 65.14 63.45 63.45 267,694 -0.95(-1.48%)
Oct 21, 2021 63.80 66.30 63.35 64.40 430,317 +1.85(+2.96%)
Oct 20, 2021 65.00 65.25 62.45 62.55 562,487 -1.55(-2.42%)
Oct 19, 2021 65.15 65.55 63.12 64.10 365,379 -0.85(-1.31%)
Oct 18, 2021 63.30 65.40 62.95 64.95 349,369 +0.45(+0.70%)
Oct 15, 2021 64.10 64.95 63.70 64.50 265,202 -0.40(-0.62%)
Oct 14, 2021 65.20 66.45 64.80 64.90 368,339 -1.35(-2.04%)
Oct 13, 2021 67.50 68.12 65.65 66.25 296,997 -0.20(-0.30%)
Oct 12, 2021 66.20 67.29 65.30 66.45 396,872 -0.10(-0.15%)
Oct 11, 2021 66.10 66.60 65.40 66.55 526,918 -1.80(-2.63%)
Oct 08, 2021 67.45 69.15 66.76 68.35 262,924 +0.00(+0.00%)
Oct 07, 2021 71.50 72.24 68.30 68.35 409,377 -2.90(-4.07%)
Oct 06, 2021 69.75 71.65 69.70 71.25 343,421 +3.55(+5.24%)
Oct 05, 2021 68.70 68.90 67.55 67.70 311,966 -2.75(-3.90%)
Oct 04, 2021 71.55 71.55 69.00 70.45 427,953 -3.35(-4.54%)
Oct 01, 2021 75.50 76.15 73.30 73.80 249,699 -2.10(-2.77%)
Sep 30, 2021 77.95 78.95 73.72 75.90 526,114 -0.45(-0.59%)
Sep 29, 2021 75.95 76.75 74.31 76.35 240,163 +0.05(+0.07%)
Sep 28, 2021 73.35 76.81 73.25 76.30 332,481 +1.25(+1.67%)
Sep 27, 2021 75.40 75.74 74.55 75.05 274,563 -3.25(-4.15%)
Sep 24, 2021 79.80 79.80 77.85 78.30 196,716 -1.20(-1.51%)
Sep 23, 2021 81.40 81.53 79.25 79.50 252,386 -2.65(-3.23%)
Sep 22, 2021 83.00 83.55 81.55 82.15 290,790 -2.90(-3.41%)
Sep 21, 2021 84.95 87.75 84.75 85.05 168,724 -0.05(-0.06%)
Sep 20, 2021 85.35 87.55 84.60 85.10 218,825 +2.05(+2.47%)
Sep 17, 2021 83.10 84.20 82.45 83.05 174,139 +1.40(+1.71%)
Sep 16, 2021 82.20 83.75 81.20 81.65 239,453 -0.10(-0.12%)
Sep 15, 2021 82.20 82.25 80.24 81.75 380,235 -3.80(-4.44%)
Sep 14, 2021 84.05 86.38 83.95 85.55 176,113 +0.70(+0.82%)
Sep 13, 2021 85.10 85.95 84.19 84.85 245,828 -2.05(-2.36%)
Sep 10, 2021 86.45 87.65 86.30 86.90 276,693 -4.10(-4.51%)
Sep 09, 2021 90.75 92.00 87.35 91.00 397,721 +2.90(+3.29%)
Sep 08, 2021 87.10 88.90 87.00 88.10 190,811 -1.70(-1.89%)
Sep 07, 2021 89.90 90.60 88.56 89.80 239,597 +2.25(+2.57%)
Sep 03, 2021 86.85 87.95 85.88 87.55 234,613 +0.75(+0.86%)
Sep 02, 2021 86.65 86.94 84.80 86.80 368,910 -3.80(-4.19%)
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.