Skip to main content

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

15.97 -0.32 (-1.97%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 358.20 364.20 348.40 359.20 93,687 +13.40(+3.88%)
May 30, 2018 358.80 359.20 344.60 345.80 100,944 -17.20(-4.74%)
May 29, 2018 360.00 372.00 358.20 363.00 119,689 +9.20(+2.60%)
May 25, 2018 353.80 353.80 353.80 0 +27.80(+8.53%)
May 24, 2018 326.00 326.60 321.40 326.00 52,390 +9.20(+2.90%)
May 23, 2018 315.40 321.20 313.50 316.80 63,345 +2.80(+0.89%)
May 22, 2018 310.00 314.60 306.60 314.00 75,615 +3.80(+1.23%)
May 21, 2018 317.80 318.40 309.60 310.20 56,207 -9.60(-3.00%)
May 18, 2018 319.60 322.60 317.40 319.80 43,596 +2.60(+0.82%)
May 17, 2018 315.00 321.50 311.50 317.20 67,985 -1.30(-0.41%)
May 16, 2018 323.40 325.60 317.80 318.50 92,595 -2.90(-0.90%)
May 15, 2018 322.40 328.20 319.80 321.40 78,783 -1.20(-0.37%)
May 14, 2018 326.00 326.40 321.40 322.60 43,964 -5.40(-1.65%)
May 11, 2018 322.80 328.62 320.20 328.00 71,670 +7.00(+2.18%)
May 10, 2018 323.00 328.20 319.80 321.00 79,333 -1.80(-0.56%)
May 09, 2018 328.00 328.00 321.20 322.80 110,468 -15.00(-4.44%)
May 08, 2018 332.80 357.00 331.80 337.80 262,449 +0.80(+0.24%)
May 07, 2018 332.80 340.00 327.60 337.00 134,514 -1.80(-0.53%)
May 04, 2018 351.80 351.80 336.60 338.80 115,133 -13.20(-3.75%)
May 03, 2018 361.60 364.40 350.40 352.00 62,365 -7.60(-2.11%)
May 02, 2018 365.80 367.80 355.47 359.60 114,028 -2.80(-0.77%)
May 01, 2018 358.00 368.08 357.86 362.40 93,954 +9.60(+2.72%)
Apr 30, 2018 362.20 362.80 342.80 352.80 120,352 -3.60(-1.01%)
Apr 27, 2018 358.80 359.40 353.40 356.40 57,264 +1.80(+0.51%)
Apr 26, 2018 351.20 359.40 350.84 354.60 54,097 -2.00(-0.56%)
Apr 25, 2018 359.20 366.20 355.40 356.60 85,134 -2.80(-0.78%)
Apr 24, 2018 351.00 361.60 344.00 359.40 86,933 +11.40(+3.28%)
Apr 23, 2018 363.00 365.80 347.10 348.00 103,023 -8.40(-2.36%)
Apr 20, 2018 362.00 363.60 352.40 356.40 92,347 +0.00(+0.00%)
Apr 19, 2018 347.20 358.40 345.00 356.40 97,453 +4.80(+1.37%)
Apr 18, 2018 360.60 364.20 350.20 351.60 151,187 -25.20(-6.69%)
Apr 17, 2018 384.00 385.60 375.60 376.80 62,046 -1.00(-0.26%)
Apr 16, 2018 373.20 380.10 372.40 377.80 78,866 +8.00(+2.16%)
Apr 13, 2018 371.00 372.98 365.20 369.80 66,210 -2.80(-0.75%)
Apr 12, 2018 378.00 383.60 371.02 372.60 114,128 -3.00(-0.80%)
Apr 11, 2018 384.00 387.25 367.20 375.60 132,599 -11.80(-3.05%)
Apr 10, 2018 401.00 401.40 386.20 387.40 112,201 -30.60(-7.32%)
Apr 09, 2018 422.40 424.20 413.60 418.00 46,488 -18.00(-4.13%)
Apr 06, 2018 416.80 438.18 414.00 436.00 89,661 +21.20(+5.11%)
Apr 05, 2018 416.20 420.20 408.00 414.80 53,801 -0.60(-0.14%)
Apr 04, 2018 432.40 434.80 414.80 415.40 112,102 -0.20(-0.05%)
Apr 03, 2018 417.40 421.60 412.60 415.60 60,326 -4.80(-1.14%)
Apr 02, 2018 406.40 423.40 406.40 420.40 96,968 +21.40(+5.36%)
Mar 29, 2018 399.00 399.00 399.00 0 -3.40(-0.84%)
Mar 28, 2018 403.60 414.00 397.20 402.40 118,204 +1.20(+0.30%)
Mar 27, 2018 388.00 402.82 387.80 401.20 88,927 +9.00(+2.29%)
Mar 26, 2018 391.00 397.60 388.80 392.20 69,483 +4.20(+1.08%)
Mar 23, 2018 400.20 400.60 387.00 388.00 116,406 -21.40(-5.23%)
Mar 22, 2018 405.40 410.20 403.20 409.40 99,453 +14.40(+3.65%)
Mar 21, 2018 409.20 411.80 393.40 395.00 133,343 -24.80(-5.91%)
Mar 20, 2018 422.60 425.60 413.40 419.80 85,260 -17.60(-4.02%)
Mar 19, 2018 435.60 448.40 435.40 437.40 71,389 +1.20(+0.28%)
Mar 16, 2018 451.60 453.80 432.60 436.20 95,890 -15.60(-3.45%)
Mar 15, 2018 451.40 456.80 447.15 451.80 59,047 -5.20(-1.14%)
Mar 14, 2018 457.00 468.20 452.20 457.00 67,395 -3.20(-0.70%)
Mar 13, 2018 454.40 466.00 442.00 460.20 90,532 +9.00(+1.99%)
Mar 12, 2018 447.80 461.00 445.60 451.20 67,599 +8.60(+1.94%)
Mar 09, 2018 458.20 459.20 441.60 442.60 78,903 -25.40(-5.43%)
Mar 08, 2018 455.80 474.00 455.60 468.00 88,023 +13.80(+3.04%)
Mar 07, 2018 465.20 437.60 454.20 115,803 +15.00(+3.42%)
Mar 06, 2018 436.60 443.40 435.20 439.20 65,329 +1.20(+0.27%)
Mar 05, 2018 457.60 458.60 435.30 438.00 57,879 -17.40(-3.82%)
Mar 02, 2018 466.00 474.40 454.60 455.40 89,291 -0.60(-0.13%)
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.