Skip to main content

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

16.03 -0.26 (-1.60%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 373.40 377.00 368.40 371.20 69,781 -2.40(-0.64%)
Feb 27, 2019 378.60 382.85 368.00 373.60 153,101 -18.20(-4.65%)
Feb 26, 2019 393.60 397.00 387.40 391.80 69,180 -3.80(-0.96%)
Feb 25, 2019 385.60 399.20 383.00 395.60 85,908 +23.60(+6.34%)
Feb 22, 2019 368.40 372.60 365.40 372.00 89,630 -4.00(-1.06%)
Feb 21, 2019 375.40 379.20 372.60 376.00 108,777 +3.00(+0.80%)
Feb 20, 2019 386.20 386.60 367.20 373.00 120,449 -9.20(-2.41%)
Feb 19, 2019 391.00 391.80 381.20 382.20 71,231 -3.00(-0.78%)
Feb 15, 2019 392.80 395.20 384.60 385.20 129,405 -18.00(-4.46%)
Feb 14, 2019 415.60 423.00 402.40 403.20 148,010 -7.80(-1.90%)
Feb 13, 2019 415.00 415.20 402.40 411.00 152,689 -14.60(-3.43%)
Feb 12, 2019 412.60 428.20 411.20 425.60 95,200 -12.40(-2.83%)
Feb 11, 2019 450.40 456.00 433.80 438.00 65,256 +5.60(+1.30%)
Feb 08, 2019 430.80 441.00 428.60 432.40 45,360 -1.20(-0.28%)
Feb 07, 2019 419.40 446.40 417.20 433.60 94,844 +19.60(+4.73%)
Feb 06, 2019 423.80 428.20 408.40 414.00 80,018 -3.40(-0.81%)
Feb 05, 2019 418.20 420.80 403.80 417.40 72,625 +15.00(+3.73%)
Feb 04, 2019 410.00 422.80 401.20 402.40 95,617 +9.10(+2.31%)
Feb 01, 2019 411.20 411.20 389.00 393.30 109,865 -20.70(-5.00%)
Jan 31, 2019 404.00 420.20 394.00 414.00 125,527 +4.00(+0.98%)
Jan 30, 2019 414.80 418.40 400.00 410.00 143,537 -18.00(-4.21%)
Jan 29, 2019 431.80 431.80 415.20 428.00 117,751 -17.40(-3.91%)
Jan 28, 2019 447.40 458.40 444.40 445.40 80,002 +21.60(+5.10%)
Jan 25, 2019 426.60 430.80 419.60 423.80 64,975 -5.60(-1.30%)
Jan 24, 2019 438.80 440.40 425.40 429.40 137,031 -10.00(-2.28%)
Jan 23, 2019 429.20 451.40 428.00 439.40 85,653 +7.00(+1.62%)
Jan 22, 2019 435.20 447.60 430.60 432.40 79,016 +14.20(+3.40%)
Jan 18, 2019 434.60 441.20 415.20 418.20 127,775 -24.40(-5.51%)
Jan 17, 2019 454.20 463.20 436.60 442.60 133,334 +2.00(+0.45%)
Jan 16, 2019 448.20 458.80 439.20 440.60 89,450 -4.80(-1.08%)
Jan 15, 2019 458.20 458.80 441.75 445.40 72,750 -27.00(-5.72%)
Jan 14, 2019 462.20 476.80 452.80 472.40 90,741 +18.00(+3.96%)
Jan 11, 2019 448.80 462.20 443.20 454.40 116,435 +14.60(+3.32%)
Jan 10, 2019 454.80 458.20 435.80 439.80 76,705 -3.20(-0.72%)
Jan 09, 2019 466.00 477.00 438.80 443.00 162,271 -51.60(-10.43%)
Jan 08, 2019 502.80 509.60 490.20 494.60 74,662 -22.00(-4.26%)
Jan 07, 2019 516.00 521.80 492.20 516.60 96,198 -10.20(-1.94%)
Jan 04, 2019 527.60 540.00 503.00 526.80 125,220 -25.80(-4.67%)
Jan 03, 2019 548.00 585.60 544.80 552.60 91,523 -10.80(-1.92%)
Jan 02, 2019 616.60 622.80 534.00 563.40 143,019 -22.20(-3.79%)
Dec 31, 2018 590.80 613.60 580.80 585.60 45,400 -19.00(-3.14%)
Dec 28, 2018 606.40 623.60 589.00 604.60 103,885 +10.80(+1.82%)
Dec 27, 2018 602.00 628.20 593.80 593.80 71,048 +31.00(+5.51%)
Dec 26, 2018 663.20 664.00 562.20 562.80 143,407 -99.80(-15.06%)
Dec 24, 2018 636.80 664.00 633.40 662.60 78,650 +37.40(+5.98%)
Dec 21, 2018 619.40 630.60 601.80 625.20 136,340 +19.20(+3.17%)
Dec 20, 2018 597.80 616.60 582.00 606.00 195,763 +30.00(+5.21%)
Dec 19, 2018 583.60 588.60 554.80 576.00 224,687 -27.00(-4.48%)
Dec 18, 2018 542.00 611.60 542.00 603.00 332,671 +64.80(+12.04%)
Dec 17, 2018 498.20 541.80 496.60 538.20 147,352 +35.00(+6.96%)
Dec 14, 2018 481.60 507.40 481.60 503.20 114,805 +31.80(+6.75%)
Dec 13, 2018 515.00 516.40 467.00 471.40 110,243 -35.80(-7.06%)
Dec 12, 2018 484.00 510.20 479.20 507.20 88,996 +11.20(+2.26%)
Dec 11, 2018 486.60 505.20 482.40 496.00 84,661 -17.80(-3.46%)
Dec 10, 2018 504.20 519.20 490.40 513.80 108,234 +30.40(+6.29%)
Dec 07, 2018 460.00 486.00 449.20 483.40 184,220 -14.60(-2.93%)
Dec 06, 2018 506.60 527.20 494.40 498.00 194,039 +20.00(+4.18%)
Dec 04, 2018 473.80 481.80 464.80 478.00 142,285 +5.80(+1.23%)
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.