Skip to main content

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

16.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 315.80 328.80 311.00 324.80 114,690 +17.20(+5.59%)
Sep 27, 2019 312.20 313.40 298.80 307.60 125,980 +6.80(+2.26%)
Sep 26, 2019 305.80 312.80 299.80 300.80 64,345 +0.20(+0.07%)
Sep 25, 2019 307.40 310.13 299.40 300.60 82,470 +4.60(+1.55%)
Sep 24, 2019 285.00 297.20 284.30 296.00 114,014 +14.40(+5.11%)
Sep 23, 2019 284.60 289.40 279.78 281.60 81,603 -0.20(-0.07%)
Sep 20, 2019 280.60 287.20 276.20 281.80 94,600 -0.80(-0.28%)
Sep 19, 2019 280.20 286.00 277.80 282.60 85,898 -3.80(-1.33%)
Sep 18, 2019 285.00 290.40 279.00 286.40 148,747 +8.20(+2.95%)
Sep 17, 2019 253.80 282.80 253.20 278.20 334,857 +21.40(+8.33%)
Sep 16, 2019 282.80 285.20 242.40 256.80 564,325 -90.20(-25.99%)
Sep 13, 2019 343.20 350.20 341.80 347.00 69,730 +2.20(+0.64%)
Sep 12, 2019 354.60 356.20 342.68 344.80 165,476 +12.00(+3.61%)
Sep 11, 2019 316.40 338.60 313.20 332.80 181,195 +15.20(+4.79%)
Sep 10, 2019 310.20 321.40 304.80 317.60 162,680 +5.20(+1.66%)
Sep 09, 2019 320.40 322.40 311.00 312.40 130,883 -16.40(-4.99%)
Sep 06, 2019 346.60 349.46 324.80 328.80 139,280 -4.80(-1.44%)
Sep 05, 2019 328.00 336.00 316.00 333.60 162,287 +0.20(+0.06%)
Sep 04, 2019 345.60 346.00 329.80 333.40 240,362 -31.60(-8.66%)
Sep 03, 2019 373.60 378.60 362.80 365.00 124,279 +13.80(+3.93%)
Aug 30, 2019 335.20 357.20 334.62 351.20 132,040 +18.00(+5.40%)
Aug 29, 2019 340.80 341.20 330.60 333.20 107,364 -7.80(-2.29%)
Aug 28, 2019 336.00 345.80 331.60 341.00 136,770 -12.20(-3.45%)
Aug 27, 2019 365.40 370.20 351.80 353.20 121,799 -15.60(-4.23%)
Aug 26, 2019 353.00 372.00 350.40 368.80 93,611 +0.60(+0.16%)
Aug 23, 2019 366.80 375.60 356.83 368.20 125,500 +19.00(+5.44%)
Aug 22, 2019 340.80 355.40 338.80 349.20 84,161 +5.60(+1.63%)
Aug 21, 2019 331.20 347.00 329.20 343.60 132,910 -0.40(-0.12%)
Aug 20, 2019 347.80 354.20 338.20 344.00 109,898 +0.80(+0.23%)
Aug 19, 2019 347.60 353.20 341.60 343.20 99,596 -16.60(-4.61%)
Aug 16, 2019 361.00 366.60 356.80 359.80 63,925 -3.40(-0.94%)
Aug 15, 2019 365.00 369.60 357.40 363.20 92,071 +8.60(+2.43%)
Aug 14, 2019 354.00 366.60 350.40 354.60 183,727 +23.40(+7.07%)
Aug 13, 2019 365.20 367.00 327.80 331.20 185,433 -32.00(-8.81%)
Aug 12, 2019 363.40 370.00 358.80 363.20 99,635 -5.40(-1.47%)
Aug 09, 2019 372.20 374.40 361.80 368.60 132,045 -23.60(-6.02%)
Aug 08, 2019 399.40 404.80 389.00 392.20 92,822 -7.80(-1.95%)
Aug 07, 2019 404.40 427.40 397.20 400.00 233,468 +13.60(+3.52%)
Aug 06, 2019 364.40 385.60 363.00 386.40 70,827 +19.40(+5.29%)
Aug 05, 2019 371.60 372.20 357.60 367.00 135,889 +6.00(+1.66%)
Aug 02, 2019 353.40 363.35 352.60 361.00 93,035 -11.60(-3.11%)
Aug 01, 2019 343.60 384.40 343.60 372.60 211,971 +37.60(+11.22%)
Jul 31, 2019 328.60 336.60 326.00 335.00 121,461 +2.00(+0.60%)
Jul 30, 2019 347.60 348.00 331.60 333.00 113,953 -14.00(-4.03%)
Jul 29, 2019 351.00 362.60 346.60 347.00 107,724 -11.20(-3.13%)
Jul 26, 2019 358.40 364.20 354.60 358.20 73,855 -3.40(-0.94%)
Jul 25, 2019 353.60 362.00 350.88 361.60 82,981 -0.40(-0.11%)
Jul 24, 2019 348.80 368.40 340.40 362.00 118,569 +13.00(+3.72%)
Jul 23, 2019 357.20 362.13 348.00 349.00 60,144 -7.80(-2.19%)
Jul 22, 2019 360.80 363.00 355.00 356.80 95,666 -0.80(-0.22%)
Jul 19, 2019 363.20 371.80 356.20 357.60 87,440 -6.40(-1.76%)
Jul 18, 2019 351.00 375.40 350.00 364.00 125,746 +11.60(+3.29%)
Jul 17, 2019 332.80 353.60 332.80 352.40 138,113 +12.00(+3.53%)
Jul 16, 2019 319.60 346.00 314.40 340.40 135,098 +18.00(+5.58%)
Jul 15, 2019 307.60 323.40 307.60 322.40 76,812 +10.00(+3.20%)
Jul 12, 2019 313.00 315.80 309.00 312.40 74,845 +2.20(+0.71%)
Jul 11, 2019 309.60 313.80 306.80 310.20 94,786 -1.40(-0.45%)
Jul 10, 2019 323.20 324.20 309.60 311.60 184,482 -27.20(-8.03%)
Jul 09, 2019 342.60 345.80 338.80 338.80 72,804 -6.20(-1.80%)
Jul 08, 2019 342.40 346.80 333.88 345.00 100,679 +1.20(+0.35%)
Jul 05, 2019 350.40 351.80 342.40 343.80 86,945 -11.40(-3.21%)
Jul 03, 2019 352.60 362.60 350.00 355.20 82,500 -4.40(-1.22%)
Jul 02, 2019 333.00 363.00 332.40 359.60 145,778 +30.00(+9.10%)
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.