Skip to main content

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

16.02 -0.27 (-1.69%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 16.51 16.53 16.29 16.29 1,076,877 -0.11(-0.67%)
Mar 26, 2024 16.17 16.42 16.15 16.40 1,575,990 +0.18(+1.11%)
Mar 25, 2024 16.50 16.50 16.09 16.22 1,664,854 -0.42(-2.52%)
Mar 22, 2024 16.43 16.73 16.41 16.64 1,161,018 +0.17(+1.03%)
Mar 21, 2024 16.46 16.70 16.43 16.47 1,972,102 +0.11(+0.67%)
Mar 20, 2024 16.39 16.60 16.31 16.36 3,634,956 +0.31(+1.93%)
Mar 19, 2024 16.11 16.13 15.97 16.05 3,723,946 -0.14(-0.86%)
Mar 18, 2024 16.42 16.55 16.13 16.19 2,235,994 -0.49(-2.94%)
Mar 15, 2024 16.84 16.86 16.59 16.68 1,597,344 -0.10(-0.60%)
Mar 14, 2024 16.95 16.99 16.65 16.78 2,111,167 -0.36(-2.10%)
Mar 13, 2024 17.30 17.43 17.11 17.14 2,805,250 -0.69(-3.87%)
Mar 12, 2024 17.81 17.95 17.57 17.83 1,435,607 +0.11(+0.62%)
Mar 11, 2024 18.06 18.29 17.68 17.72 1,464,253 -0.26(-1.45%)
Mar 08, 2024 17.75 18.15 17.74 17.98 1,888,624 +0.28(+1.58%)
Mar 07, 2024 17.95 18.00 17.49 17.70 2,602,955 -0.02(-0.11%)
Mar 06, 2024 17.66 17.76 17.32 17.72 3,051,223 -0.31(-1.72%)
Mar 05, 2024 17.93 18.12 17.61 18.03 2,340,804 +0.32(+1.81%)
Mar 04, 2024 17.28 17.83 17.25 17.71 2,290,497 +0.22(+1.26%)
Mar 01, 2024 17.57 17.64 17.11 17.49 5,681,095 -0.59(-3.26%)
Feb 29, 2024 17.94 18.17 17.71 18.08 1,732,002 +0.14(+0.78%)
Feb 28, 2024 17.61 18.09 17.50 17.94 2,573,276 +0.13(+0.73%)
Feb 27, 2024 18.02 18.03 17.67 17.81 2,219,263 -0.32(-1.77%)
Feb 26, 2024 18.63 18.69 17.93 18.13 1,791,750 -0.41(-2.21%)
Feb 23, 2024 18.46 18.67 18.28 18.54 1,862,494 +0.67(+3.75%)
Feb 22, 2024 18.20 18.24 17.75 17.87 1,921,896 -0.17(-0.94%)
Feb 21, 2024 18.35 18.36 18.01 18.04 2,010,458 -0.20(-1.10%)
Feb 20, 2024 17.85 18.40 17.84 18.24 2,110,717 +0.41(+2.30%)
Feb 16, 2024 18.07 18.19 17.75 17.83 2,512,313 -0.20(-1.11%)
Feb 15, 2024 18.42 18.42 17.79 18.03 2,335,766 -0.49(-2.65%)
Feb 14, 2024 17.84 18.61 17.64 18.52 2,478,248 +0.44(+2.43%)
Feb 13, 2024 18.02 18.28 17.82 18.08 2,219,260 -0.11(-0.60%)
Feb 12, 2024 18.40 18.42 18.13 18.19 1,440,138 -0.11(-0.60%)
Feb 09, 2024 18.27 18.59 18.12 18.30 2,824,439 -0.19(-1.03%)
Feb 08, 2024 18.97 18.98 18.43 18.49 3,562,533 -0.89(-4.59%)
Feb 07, 2024 19.68 19.77 19.38 19.38 1,370,947 -0.36(-1.82%)
Feb 06, 2024 19.81 20.06 19.52 19.74 1,714,140 -0.22(-1.10%)
Feb 05, 2024 20.25 20.73 19.82 19.96 1,306,182 -0.46(-2.25%)
Feb 02, 2024 20.18 20.60 20.06 20.42 2,338,840 +0.78(+3.97%)
Feb 01, 2024 18.50 19.70 18.32 19.64 3,388,390 +0.84(+4.47%)
Jan 31, 2024 18.12 18.89 18.11 18.80 2,008,535 +0.87(+4.85%)
Jan 30, 2024 18.30 18.42 17.81 17.93 1,801,244 -0.30(-1.65%)
Jan 29, 2024 18.12 18.51 18.09 18.23 1,496,569 +0.42(+2.36%)
Jan 26, 2024 18.34 18.73 17.79 17.81 3,319,499 -0.41(-2.25%)
Jan 25, 2024 18.56 18.78 18.12 18.22 2,600,527 -0.77(-4.05%)
Jan 24, 2024 19.24 19.42 18.82 18.99 2,098,249 -0.44(-2.26%)
Jan 23, 2024 19.62 19.69 19.14 19.43 1,504,581 +0.03(+0.15%)
Jan 22, 2024 19.88 19.97 19.05 19.40 2,216,716 -0.56(-2.81%)
Jan 19, 2024 19.66 20.24 19.51 19.96 1,758,894 +0.11(+0.55%)
Jan 18, 2024 20.19 20.46 19.67 19.85 1,603,100 -0.45(-2.22%)
Jan 17, 2024 21.09 21.16 20.29 20.30 2,120,137 -0.29(-1.41%)
Jan 16, 2024 20.10 20.62 20.01 20.59 1,594,447 +0.51(+2.54%)
Jan 12, 2024 19.37 20.33 19.12 20.08 2,978,749 -0.27(-1.33%)
Jan 11, 2024 19.98 20.63 19.69 20.35 2,491,104 -0.59(-2.82%)
Jan 10, 2024 20.11 21.05 19.90 20.94 2,053,901 +0.39(+1.90%)
Jan 09, 2024 20.60 20.93 20.26 20.55 1,311,666 -0.48(-2.28%)
Jan 08, 2024 21.26 21.56 21.02 21.03 1,856,051 +1.26(+6.37%)
Jan 05, 2024 19.83 20.08 19.58 19.77 1,801,579 -0.76(-3.70%)
Jan 04, 2024 20.07 21.02 19.98 20.53 1,671,020 +0.50(+2.50%)
Jan 03, 2024 20.71 20.84 19.93 20.03 2,062,703 -1.31(-6.14%)
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.