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 (%)
Feb 26, 2021 141.00 147.40 140.95 146.00 207,495 +7.20(+5.19%)
Feb 25, 2021 139.60 140.60 136.80 138.80 212,182 +0.40(+0.29%)
Feb 24, 2021 143.00 143.40 138.00 138.40 244,616 -6.40(-4.42%)
Feb 23, 2021 147.80 151.00 144.00 144.80 223,590 -2.60(-1.76%)
Feb 22, 2021 153.00 153.00 146.40 147.40 265,903 -12.60(-7.87%)
Feb 19, 2021 155.60 160.80 153.80 160.00 214,205 +4.40(+2.83%)
Feb 18, 2021 149.80 156.80 149.40 155.60 212,529 +4.40(+2.91%)
Feb 17, 2021 155.80 156.80 150.60 151.20 202,205 -3.20(-2.07%)
Feb 16, 2021 156.40 157.40 154.20 154.40 179,475 -4.20(-2.65%)
Feb 12, 2021 165.80 166.20 157.40 158.60 209,200 -7.80(-4.69%)
Feb 11, 2021 163.40 167.20 163.20 166.40 121,216 +2.40(+1.46%)
Feb 10, 2021 164.40 166.20 162.40 164.00 174,529 -0.80(-0.49%)
Feb 09, 2021 169.00 170.20 164.60 164.80 166,437 -2.20(-1.32%)
Feb 08, 2021 171.40 171.40 166.60 167.00 156,997 -6.40(-3.69%)
Feb 05, 2021 172.40 175.80 171.66 173.40 114,070 -3.60(-2.03%)
Feb 04, 2021 178.60 182.60 175.80 177.00 124,671 -3.60(-1.99%)
Feb 03, 2021 182.80 183.00 177.20 180.60 194,147 -5.80(-3.11%)
Feb 02, 2021 184.20 187.60 184.20 186.40 154,644 -7.60(-3.92%)
Feb 01, 2021 198.00 203.60 193.40 194.00 177,696 -10.40(-5.09%)
Jan 29, 2021 199.60 205.39 198.00 204.40 145,465 +0.80(+0.39%)
Jan 28, 2021 196.60 204.00 195.60 203.60 135,204 +2.20(+1.09%)
Jan 27, 2021 202.00 206.20 196.20 201.40 151,668 -0.20(-0.10%)
Jan 26, 2021 198.60 202.20 197.80 201.60 69,164 +1.80(+0.90%)
Jan 25, 2021 205.40 206.40 199.20 199.80 101,322 -4.00(-1.96%)
Jan 22, 2021 206.80 207.43 199.82 203.80 126,695 +5.80(+2.93%)
Jan 21, 2021 197.20 199.40 195.80 198.00 75,608 +0.00(+0.00%)
Jan 20, 2021 194.00 199.00 193.80 198.00 90,090 -0.40(-0.20%)
Jan 19, 2021 198.80 200.80 197.00 198.40 101,355 -4.20(-2.07%)
Jan 15, 2021 199.00 204.90 197.62 202.60 129,170 +9.60(+4.97%)
Jan 14, 2021 198.60 199.60 192.60 193.00 136,778 -4.60(-2.33%)
Jan 13, 2021 198.40 200.20 195.00 197.60 119,023 +0.40(+0.20%)
Jan 12, 2021 200.00 200.80 196.00 197.20 146,924 -7.40(-3.62%)
Jan 11, 2021 209.00 209.60 202.80 204.60 124,636 +1.80(+0.89%)
Jan 08, 2021 208.80 210.80 202.20 202.80 182,440 -10.40(-4.88%)
Jan 07, 2021 215.20 216.00 212.80 213.20 122,885 -5.40(-2.47%)
Jan 06, 2021 219.80 224.80 214.00 218.60 229,090 -1.60(-0.73%)
Jan 05, 2021 226.80 226.80 217.00 220.20 397,001 -20.60(-8.55%)
Jan 04, 2021 232.40 243.00 228.80 240.80 405,164 +8.00(+3.44%)
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%)
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.