Skip to main content

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

15.98 -0.31 (-1.88%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 326.60 345.40 325.60 342.40 88,395 +13.40(+4.07%)
Jun 27, 2019 328.80 329.80 323.40 329.00 91,372 +0.60(+0.18%)
Jun 26, 2019 329.40 331.40 321.20 328.40 170,446 -17.00(-4.92%)
Jun 25, 2019 343.80 348.80 339.40 345.40 86,587 +0.00(+0.00%)
Jun 24, 2019 349.00 358.40 343.60 345.40 85,142 -2.00(-0.58%)
Jun 21, 2019 353.40 353.80 346.60 347.40 39,615 -6.00(-1.70%)
Jun 20, 2019 365.20 369.80 351.00 353.40 128,700 -37.60(-9.62%)
Jun 19, 2019 405.40 407.00 391.00 391.00 124,079 -5.40(-1.36%)
Jun 18, 2019 416.80 418.20 391.60 396.40 150,998 -32.80(-7.64%)
Jun 17, 2019 426.60 434.60 419.20 429.20 61,455 +9.80(+2.34%)
Jun 14, 2019 421.00 425.20 411.20 419.40 63,755 -4.80(-1.13%)
Jun 13, 2019 407.60 430.00 407.40 424.20 193,738 -19.80(-4.46%)
Jun 12, 2019 426.80 449.60 424.40 444.00 130,169 +34.20(+8.35%)
Jun 11, 2019 403.00 414.60 401.40 409.80 84,877 +0.20(+0.05%)
Jun 10, 2019 400.00 413.60 392.00 409.60 78,684 +9.40(+2.35%)
Jun 07, 2019 420.80 421.60 395.20 400.20 120,725 -13.00(-3.15%)
Jun 06, 2019 439.20 446.40 411.40 413.20 149,457 -24.20(-5.53%)
Jun 05, 2019 418.40 454.40 418.40 437.40 183,568 +28.40(+6.94%)
Jun 04, 2019 415.20 423.20 406.00 409.00 151,155 -11.00(-2.62%)
Jun 03, 2019 397.00 422.80 395.76 420.00 182,498 +6.20(+1.50%)
May 31, 2019 390.20 416.60 384.60 413.80 223,050 +43.40(+11.72%)
May 30, 2019 340.80 372.80 340.20 370.40 176,996 +32.40(+9.59%)
May 29, 2019 354.80 365.80 341.20 338.00 164,601 -5.20(-1.52%)
May 28, 2019 336.40 345.80 335.60 343.20 105,189 +0.20(+0.06%)
May 24, 2019 344.20 359.60 343.00 343.00 129,145 -8.80(-2.50%)
May 23, 2019 338.20 360.60 338.20 351.80 180,835 +31.80(+9.94%)
May 22, 2019 308.80 321.80 305.20 320.00 125,132 +18.00(+5.96%)
May 21, 2019 303.40 305.05 299.80 302.00 63,936 +1.60(+0.53%)
May 20, 2019 302.40 306.10 298.00 300.40 93,226 -3.80(-1.25%)
May 17, 2019 300.20 306.00 295.80 304.20 139,385 +3.40(+1.13%)
May 16, 2019 303.00 303.88 296.60 300.80 137,818 -8.40(-2.72%)
May 15, 2019 319.00 319.20 307.60 309.20 121,281 -5.00(-1.59%)
May 14, 2019 315.60 317.20 310.40 314.20 192,293 -9.80(-3.02%)
May 13, 2019 301.20 325.40 298.40 324.00 162,383 +8.00(+2.53%)
May 10, 2019 317.40 318.07 311.40 316.00 79,965 -0.60(-0.19%)
May 09, 2019 316.00 323.00 314.16 316.60 92,784 +3.60(+1.15%)
May 08, 2019 318.40 320.17 308.60 313.00 165,536 -7.60(-2.37%)
May 07, 2019 318.20 325.80 315.40 320.60 127,700 +15.80(+5.18%)
May 06, 2019 317.60 318.20 303.40 304.80 142,248 -9.60(-3.05%)
May 03, 2019 314.00 315.40 307.60 314.40 87,460 -2.60(-0.82%)
May 02, 2019 312.20 322.40 311.40 317.00 187,326 +18.80(+6.30%)
May 01, 2019 296.00 305.60 295.20 298.20 176,419 +2.80(+0.95%)
Apr 30, 2019 293.00 301.00 292.60 295.40 90,150 -2.60(-0.87%)
Apr 29, 2019 301.80 306.00 297.20 298.00 107,938 -6.80(-2.23%)
Apr 26, 2019 292.40 309.80 292.40 304.80 253,815 +18.60(+6.50%)
Apr 25, 2019 279.60 287.00 278.26 286.20 75,557 +6.20(+2.21%)
Apr 24, 2019 275.40 280.80 275.24 280.00 197,200 +4.00(+1.45%)
Apr 23, 2019 280.00 280.00 274.80 276.00 169,961 -5.60(-1.99%)
Apr 22, 2019 283.00 284.00 278.80 281.60 243,722 -13.80(-4.67%)
Apr 18, 2019 296.00 299.45 294.80 295.40 130,215 -0.80(-0.27%)
Apr 17, 2019 293.20 297.80 292.80 296.20 80,369 +3.00(+1.02%)
Apr 16, 2019 299.40 303.60 293.00 293.20 222,475 -4.80(-1.61%)
Apr 15, 2019 299.80 302.80 297.20 298.00 190,313 +1.80(+0.61%)
Apr 12, 2019 293.80 297.10 292.40 296.20 105,940 -2.00(-0.67%)
Apr 11, 2019 295.20 301.60 293.20 298.20 134,813 +6.40(+2.19%)
Apr 10, 2019 294.20 296.20 290.20 291.80 165,107 -4.60(-1.55%)
Apr 09, 2019 295.40 300.00 294.40 296.40 139,090 +2.80(+0.95%)
Apr 08, 2019 300.80 300.80 293.20 293.60 256,518 -10.40(-3.42%)
Apr 05, 2019 312.40 313.00 303.66 304.00 182,655 -11.80(-3.74%)
Apr 04, 2019 312.80 317.80 309.40 315.80 128,906 +4.00(+1.28%)
Apr 03, 2019 311.60 316.40 308.90 311.80 157,598 +1.00(+0.32%)
Apr 02, 2019 317.40 318.80 309.60 310.80 225,061 -10.00(-3.12%)
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.