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 (%)
Oct 31, 2022 24.86 25.22 24.02 24.65 1,715,913 +0.63(+2.62%)
Oct 28, 2022 24.04 24.47 23.71 24.02 1,687,104 +0.56(+2.39%)
Oct 27, 2022 23.50 23.80 23.21 23.46 2,244,665 -0.36(-1.51%)
Oct 26, 2022 24.85 24.85 23.75 23.82 2,790,664 -1.47(-5.81%)
Oct 25, 2022 25.35 25.61 24.77 25.29 1,449,157 -0.20(-0.78%)
Oct 24, 2022 25.67 25.91 24.99 25.49 2,041,438 +0.08(+0.31%)
Oct 21, 2022 25.70 26.21 25.16 25.41 1,817,329 -0.23(-0.90%)
Oct 20, 2022 25.05 25.98 24.56 25.64 3,081,486 -0.01(-0.04%)
Oct 19, 2022 26.39 26.64 25.29 25.65 2,013,353 -0.89(-3.35%)
Oct 18, 2022 26.22 27.20 25.93 26.54 2,869,471 +0.72(+2.79%)
Oct 17, 2022 25.05 26.04 24.83 25.82 2,075,505 -0.04(-0.15%)
Oct 14, 2022 25.16 26.11 24.93 25.86 2,890,022 +1.46(+5.98%)
Oct 13, 2022 25.84 25.92 24.23 24.40 2,774,081 -1.16(-4.54%)
Oct 12, 2022 25.20 25.99 25.13 25.56 2,277,807 +0.53(+2.12%)
Oct 11, 2022 24.44 25.25 24.14 25.03 3,098,118 +1.36(+5.75%)
Oct 10, 2022 22.74 23.81 22.26 23.67 2,861,512 +0.79(+3.45%)
Oct 07, 2022 23.85 23.87 22.31 22.88 5,937,574 -1.11(-4.63%)
Oct 06, 2022 25.05 25.11 23.98 23.99 3,907,177 -0.84(-3.38%)
Oct 05, 2022 25.52 26.39 24.78 24.83 4,595,397 -1.32(-5.05%)
Oct 04, 2022 26.55 26.96 25.85 26.15 3,979,502 -1.87(-6.67%)
Oct 03, 2022 27.49 28.62 27.23 28.02 2,701,512 -2.26(-7.46%)
Sep 30, 2022 29.93 30.61 29.20 30.28 2,553,712 +1.29(+4.45%)
Sep 29, 2022 28.57 29.36 28.26 28.99 2,660,592 +0.38(+1.33%)
Sep 28, 2022 30.19 30.47 28.44 28.61 3,206,905 -2.34(-7.56%)
Sep 27, 2022 30.93 31.60 29.75 30.95 2,454,889 -0.97(-3.04%)
Sep 26, 2022 29.94 31.97 29.18 31.92 4,302,271 +2.01(+6.72%)
Sep 23, 2022 29.49 30.43 29.47 29.91 5,160,337 +2.65(+9.72%)
Sep 22, 2022 26.22 27.67 25.92 27.26 3,481,434 -0.27(-0.98%)
Sep 21, 2022 26.18 27.99 26.14 27.53 3,048,541 +0.37(+1.36%)
Sep 20, 2022 26.89 27.67 26.83 27.16 2,879,811 +0.67(+2.53%)
Sep 19, 2022 28.18 28.27 26.33 26.49 2,967,893 -0.10(-0.38%)
Sep 16, 2022 26.16 26.85 25.93 26.59 3,411,442 +0.12(+0.45%)
Sep 15, 2022 25.64 26.75 25.61 26.47 5,110,546 +1.92(+7.82%)
Sep 14, 2022 24.37 24.86 23.97 24.55 3,536,730 -0.30(-1.21%)
Sep 13, 2022 24.91 26.17 24.50 24.85 4,761,462 +0.18(+0.73%)
Sep 12, 2022 24.61 24.93 24.21 24.67 4,232,988 -0.89(-3.48%)
Sep 09, 2022 26.22 26.47 25.26 25.56 3,965,807 -2.31(-8.29%)
Sep 08, 2022 27.60 28.27 27.02 27.87 4,346,921 -0.32(-1.14%)
Sep 07, 2022 27.09 28.19 26.75 28.19 6,416,277 +2.58(+10.07%)
Sep 06, 2022 25.07 25.86 24.98 25.61 3,198,467 -0.07(-0.27%)
Sep 02, 2022 24.50 25.78 24.45 25.68 3,667,354 -0.35(-1.34%)
Sep 01, 2022 25.23 26.08 24.82 26.03 6,076,261 +1.48(+6.03%)
Aug 31, 2022 24.06 24.61 23.37 24.55 4,780,441 +1.38(+5.96%)
Aug 30, 2022 22.56 23.79 22.49 23.17 5,975,455 +1.70(+7.92%)
Aug 29, 2022 22.45 22.64 21.36 21.47 4,426,813 -1.69(-7.30%)
Aug 26, 2022 23.29 23.75 22.93 23.16 3,321,147 +0.45(+1.98%)
Aug 25, 2022 21.70 23.10 21.68 22.71 3,772,938 +0.81(+3.70%)
Aug 24, 2022 22.51 22.89 21.88 21.90 5,757,925 -0.63(-2.80%)
Aug 23, 2022 23.15 23.16 22.25 22.53 5,363,850 -1.30(-5.46%)
Aug 22, 2022 25.05 25.88 23.82 23.83 5,845,607 -0.40(-1.65%)
Aug 19, 2022 24.26 24.43 23.44 24.23 3,449,816 +0.04(+0.17%)
Aug 18, 2022 24.62 24.78 23.74 24.19 3,604,048 -1.40(-5.47%)
Aug 17, 2022 25.88 26.29 24.81 25.59 4,628,142 -0.56(-2.14%)
Aug 16, 2022 25.22 26.57 24.49 26.15 8,984,319 +1.04(+4.14%)
Aug 15, 2022 26.00 26.12 24.79 25.11 5,550,913 +1.29(+5.42%)
Aug 12, 2022 23.60 24.21 23.54 23.82 5,735,491 +0.71(+3.07%)
Aug 11, 2022 23.35 23.88 22.68 23.11 5,443,356 -1.18(-4.86%)
Aug 10, 2022 25.02 26.20 23.89 24.29 7,120,015 -0.58(-2.33%)
Aug 09, 2022 24.40 25.47 23.94 24.87 4,489,580 +0.03(+0.12%)
Aug 08, 2022 26.24 26.32 24.75 24.84 5,601,171 -1.52(-5.77%)
Aug 05, 2022 27.11 27.15 25.19 26.36 7,228,387 +0.00(+0.00%)
Aug 04, 2022 25.39 26.68 24.87 26.36 9,095,685 +1.43(+5.74%)
Aug 03, 2022 23.28 25.08 23.14 24.93 7,561,580 +1.36(+5.77%)
Aug 02, 2022 23.53 23.97 22.68 23.57 7,075,726 -0.58(-2.40%)
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.