Skip to main content

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

15.99 -0.30 (-1.86%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 801.30 823.00 781.40 817.20 83,767 +23.70(+2.99%)
May 27, 2016 820.00 793.50 793.50 793.50 51,370 -13.00(-1.61%)
May 26, 2016 784.10 809.80 783.00 806.50 72,494 +11.30(+1.42%)
May 25, 2016 811.30 829.40 792.30 795.20 78,392 -28.80(-3.50%)
May 24, 2016 846.20 846.40 819.50 824.00 49,298 -23.20(-2.74%)
May 23, 2016 870.00 871.60 842.60 847.20 53,617 +11.40(+1.36%)
May 20, 2016 828.10 853.49 819.90 835.80 63,578 +4.80(+0.58%)
May 19, 2016 858.00 877.10 827.00 831.00 117,116 -9.00(-1.07%)
May 18, 2016 820.10 841.80 800.60 840.00 155,705 +27.60(+3.40%)
May 17, 2016 835.20 840.80 810.20 812.40 132,653 -21.90(-2.62%)
May 16, 2016 847.10 853.50 830.80 834.30 118,764 -60.70(-6.78%)
May 13, 2016 897.60 910.80 886.70 895.00 62,060 +11.70(+1.32%)
May 12, 2016 872.00 919.00 870.30 883.30 100,091 -16.70(-1.86%)
May 11, 2016 976.40 986.20 890.00 900.00 120,241 -62.20(-6.46%)
May 10, 2016 1015 1015 958.80 962.20 63,825 -63.00(-6.15%)
May 09, 2016 988.60 1032 986.30 1025 81,550 +50.90(+5.22%)
May 06, 2016 1003 1009 942.60 974.30 73,160 -12.50(-1.27%)
May 05, 2016 927.30 1005 925.00 986.80 106,594 -18.00(-1.79%)
May 04, 2016 978.60 1033 958.50 1005 66,403 -5.00(-0.50%)
May 03, 2016 992.00 1023 988.10 1010 73,637 +48.81(+5.08%)
May 02, 2016 928.00 972.40 927.00 960.99 57,866 +44.39(+4.84%)
Apr 29, 2016 897.00 943.60 885.00 916.60 163,120 -11.40(-1.23%)
Apr 28, 2016 937.40 946.30 909.01 928.00 96,638 -11.70(-1.25%)
Apr 27, 2016 960.00 1008 927.70 939.70 127,983 -58.30(-5.84%)
Apr 26, 2016 1028 1033 990.00 998.00 94,052 -52.00(-4.95%)
Apr 25, 2016 1010 1062 1005 1050 60,461 +33.40(+3.29%)
Apr 22, 2016 1020 1029 983.80 1017 80,678 -8.60(-0.84%)
Apr 21, 2016 1026 1048 1008 1025 69,185 +9.00(+0.89%)
Apr 20, 2016 1126 1132 995.00 1016 136,509 -64.60(-5.98%)
Apr 19, 2016 1126 1129 1062 1081 116,890 -63.00(-5.51%)
Apr 18, 2016 1217 1225 1128 1144 137,452 +13.50(+1.19%)
Apr 15, 2016 1127 1155 1113 1130 98,128 +47.50(+4.39%)
Apr 14, 2016 1070 1094 1050 1083 55,462 +8.80(+0.82%)
Apr 13, 2016 1064 1079 1031 1074 96,729 +26.00(+2.48%)
Apr 12, 2016 1118 1125 1036 1048 94,853 -84.10(-7.43%)
Apr 11, 2016 1150 1159 1115 1132 70,223 -52.90(-4.46%)
Apr 08, 2016 1208 1219 1168 1185 88,701 -154.20(-11.51%)
Apr 07, 2016 1346 1389 1332 1339 33,522 +26.80(+2.04%)
Apr 06, 2016 1385 1407 1307 1312 63,140 -156.40(-10.65%)
Apr 05, 2016 1483 1514 1448 1469 47,503 -19.80(-1.33%)
Apr 04, 2016 1414 1493 1372 1489 56,571 +77.00(+5.45%)
Apr 01, 2016 1388 1412 1376 1412 46,986 +102.20(+7.81%)
Mar 31, 2016 1314 1317 1253 1309 48,974 +6.20(+0.48%)
Mar 30, 2016 1236 1311 1196 1303 58,678 +17.20(+1.34%)
Mar 29, 2016 1308 1324 1282 1286 62,864 +53.20(+4.32%)
Mar 28, 2016 1233 1268 1220 1233 43,779 +11.10(+0.91%)
Mar 24, 2016 1288 1222 1222 1222 82,770 +13.70(+1.13%)
Mar 23, 2016 1165 1215 1154 1208 59,994 +91.00(+8.15%)
Mar 22, 2016 1145 1150 1095 1117 53,926 +10.20(+0.92%)
Mar 21, 2016 1128 1154 1100 1107 61,769 -24.00(-2.12%)
Mar 18, 2016 1083 1140 1065 1131 90,825 +13.00(+1.16%)
Mar 17, 2016 1161 1179 1110 1118 92,111 -89.40(-7.41%)
Mar 16, 2016 1281 1281 1201 1207 64,084 -131.30(-9.81%)
Mar 15, 2016 1334 1367 1322 1338 48,377 +49.40(+3.83%)
Mar 14, 2016 1283 1318 1280 1289 71,402 +71.30(+5.85%)
Mar 11, 2016 1215 1250 1195 1218 47,206 -35.40(-2.82%)
Mar 10, 2016 1270 1292 1236 1253 48,935 +25.20(+2.05%)
Mar 09, 2016 1298 1306 1212 1228 71,567 -127.60(-9.41%)
Mar 08, 2016 1263 1357 1261 1356 65,942 +108.50(+8.70%)
Mar 07, 2016 1370 1370 1238 1247 86,058 -134.60(-9.74%)
Mar 04, 2016 1498 1527 1380 1382 79,778 -128.90(-8.53%)
Mar 03, 2016 1558 1564 1472 1511 36,445 +3.00(+0.20%)
Mar 02, 2016 1588 1609 1486 1508 50,629 -31.10(-2.02%)
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.