Skip to main content

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

16.03 -0.26 (-1.60%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 232.80 232.80 232.80 126,173 -1.20(-0.51%)
Dec 30, 2020 238.00 238.60 229.80 234.00 126,173 -1.00(-0.43%)
Dec 29, 2020 233.20 237.00 232.60 235.00 77,650 -3.40(-1.43%)
Dec 28, 2020 234.60 239.20 231.80 238.40 121,622 +4.60(+1.97%)
Dec 24, 2020 237.60 238.82 233.80 233.80 80,355 -2.20(-0.93%)
Dec 23, 2020 242.60 242.80 231.80 236.00 210,402 -10.00(-4.07%)
Dec 22, 2020 243.60 247.40 241.00 246.00 185,938 +7.40(+3.10%)
Dec 21, 2020 244.60 245.40 235.80 238.60 189,972 +11.20(+4.93%)
Dec 18, 2020 230.00 230.58 225.20 227.40 171,635 -4.40(-1.90%)
Dec 17, 2020 234.00 235.20 231.40 231.80 94,219 -6.20(-2.61%)
Dec 16, 2020 241.00 244.00 237.20 238.00 152,516 -3.20(-1.33%)
Dec 15, 2020 244.40 245.60 240.00 241.20 108,712 -5.40(-2.19%)
Dec 14, 2020 246.60 258.40 245.60 246.60 199,957 -3.60(-1.44%)
Dec 11, 2020 248.80 252.80 247.60 250.20 116,140 +2.20(+0.89%)
Dec 10, 2020 251.60 251.80 239.20 248.00 307,772 -11.60(-4.47%)
Dec 09, 2020 255.80 265.80 254.40 259.60 218,115 +1.00(+0.39%)
Dec 08, 2020 261.60 264.20 257.60 258.60 100,271 -0.40(-0.15%)
Dec 07, 2020 258.60 260.40 252.20 259.00 146,886 +1.80(+0.70%)
Dec 04, 2020 262.00 262.18 254.63 257.20 159,350 -6.40(-2.43%)
Dec 03, 2020 268.20 269.60 261.20 263.60 146,739 -2.80(-1.05%)
Dec 02, 2020 272.00 272.00 259.00 266.40 248,144 -6.00(-2.20%)
Dec 01, 2020 267.40 276.20 266.40 272.40 156,287 +6.20(+2.33%)
Nov 30, 2020 263.40 270.60 261.40 266.20 272,136 +4.40(+1.68%)
Nov 27, 2020 263.20 264.60 259.70 261.80 117,200 +1.80(+0.69%)
Nov 25, 2020 260.60 265.40 255.60 260.00 272,120 -9.20(-3.42%)
Nov 24, 2020 279.20 279.40 264.80 269.20 355,625 -23.60(-8.06%)
Nov 23, 2020 289.60 293.20 287.80 292.80 205,279 -3.40(-1.15%)
Nov 20, 2020 302.20 302.40 294.60 296.20 160,520 -3.60(-1.20%)
Nov 19, 2020 301.60 305.60 298.20 299.80 148,649 -1.20(-0.40%)
Nov 18, 2020 299.00 301.20 293.80 301.00 257,584 -2.00(-0.66%)
Nov 17, 2020 309.00 311.00 300.60 303.00 154,457 -1.60(-0.53%)
Nov 16, 2020 297.80 307.80 297.00 304.60 182,468 -13.20(-4.15%)
Nov 13, 2020 310.20 319.70 309.50 317.80 165,290 +10.60(+3.45%)
Nov 12, 2020 297.40 308.40 293.00 307.20 337,718 +7.00(+2.33%)
Nov 11, 2020 288.20 302.60 287.40 300.20 204,813 -3.60(-1.18%)
Nov 10, 2020 307.40 312.20 302.60 303.80 251,562 -15.00(-4.71%)
Nov 09, 2020 307.40 319.40 301.20 318.80 316,446 -41.20(-11.44%)
Nov 06, 2020 352.20 366.60 351.11 360.00 143,080 +15.00(+4.35%)
Nov 05, 2020 339.00 346.60 332.60 345.00 155,392 +7.40(+2.19%)
Nov 04, 2020 346.80 357.20 334.00 337.60 220,841 -18.40(-5.17%)
Nov 03, 2020 349.80 363.40 348.60 356.00 152,027 -10.80(-2.94%)
Nov 02, 2020 397.60 398.20 365.80 366.80 215,203 -30.20(-7.61%)
Oct 30, 2020 398.40 406.58 393.20 397.00 169,565 +6.80(+1.74%)
Oct 29, 2020 406.40 411.40 386.80 390.20 215,845 +19.00(+5.12%)
Oct 28, 2020 369.80 377.20 366.40 371.20 223,102 +29.80(+8.73%)
Oct 27, 2020 350.80 352.40 335.80 341.40 128,703 -13.80(-3.89%)
Oct 26, 2020 350.40 359.20 348.20 355.20 141,081 +16.40(+4.84%)
Oct 23, 2020 324.80 340.80 324.60 338.80 135,045 +12.60(+3.86%)
Oct 22, 2020 329.40 330.40 320.40 326.20 128,074 -8.80(-2.63%)
Oct 21, 2020 323.60 337.80 320.80 335.00 166,694 +20.00(+6.35%)
Oct 20, 2020 327.40 327.40 310.80 315.00 185,799 -9.60(-2.96%)
Oct 19, 2020 320.00 325.20 317.00 324.60 136,354 +2.60(+0.81%)
Oct 16, 2020 325.40 330.40 319.80 322.00 116,735 +3.60(+1.13%)
Oct 15, 2020 334.60 336.00 318.20 318.40 171,437 +0.80(+0.25%)
Oct 14, 2020 318.60 320.80 315.80 317.60 155,642 -9.00(-2.76%)
Oct 13, 2020 327.00 331.40 323.80 326.60 99,187 -8.20(-2.45%)
Oct 12, 2020 328.80 342.70 328.80 334.80 139,601 +12.20(+3.78%)
Oct 09, 2020 316.60 325.77 312.30 322.60 151,050 +7.80(+2.48%)
Oct 08, 2020 316.40 322.20 313.20 314.80 187,939 -14.20(-4.32%)
Oct 07, 2020 333.00 338.80 328.60 329.00 145,773 +0.40(+0.12%)
Oct 06, 2020 323.00 330.20 318.40 328.60 273,816 -10.20(-3.01%)
Oct 05, 2020 347.60 351.00 332.80 338.80 259,611 -40.20(-10.61%)
Oct 02, 2020 382.00 385.00 367.00 379.00 210,640 +26.40(+7.49%)
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.