Skip to main content

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

17.84 -0.72 (-3.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 1132 1149 1091 1102 54,366 -20.30(-1.81%)
Jul 28, 2016 1083 1125 1075 1122 68,687 +50.30(+4.69%)
Jul 27, 2016 1030 1091 1018 1072 54,462 +34.30(+3.31%)
Jul 26, 2016 1032 1047 1018 1038 58,440 +13.10(+1.28%)
Jul 25, 2016 1012 1029 1008 1025 58,914 +52.70(+5.42%)
Jul 22, 2016 960.00 994.00 957.40 972.00 59,348 +12.40(+1.29%)
Jul 21, 2016 927.00 959.60 914.50 959.60 45,504 +40.30(+4.38%)
Jul 20, 2016 950.40 956.44 897.00 919.30 71,286 -3.10(-0.34%)
Jul 19, 2016 908.00 926.50 905.00 922.40 31,638 +19.20(+2.13%)
Jul 18, 2016 911.30 919.60 894.00 903.20 29,512 +26.80(+3.06%)
Jul 15, 2016 872.51 891.70 863.20 876.40 41,510 -19.40(-2.17%)
Jul 14, 2016 898.10 914.30 883.90 895.80 34,759 -19.20(-2.10%)
Jul 13, 2016 870.00 933.50 860.05 915.00 71,612 +61.60(+7.22%)
Jul 12, 2016 877.00 903.50 846.00 853.40 68,971 -93.80(-9.90%)
Jul 11, 2016 905.20 948.20 896.80 947.20 40,686 +27.80(+3.02%)
Jul 08, 2016 903.50 911.30 898.00 919.40 62,723 +0.20(+0.02%)
Jul 07, 2016 819.70 931.90 814.40 919.20 83,790 +73.80(+8.73%)
Jul 06, 2016 880.00 894.30 833.80 845.40 46,674 -20.80(-2.40%)
Jul 05, 2016 846.40 882.50 843.00 866.20 55,843 +76.40(+9.67%)
Jul 01, 2016 827.80 789.80 789.80 789.80 38,290 -26.40(-3.23%)
Jun 30, 2016 805.00 824.40 790.40 816.20 58,959 +26.20(+3.32%)
Jun 29, 2016 828.00 836.50 768.10 790.00 80,130 -48.40(-5.77%)
Jun 28, 2016 848.80 879.00 837.20 838.40 52,021 -45.60(-5.16%)
Jun 27, 2016 881.60 916.90 880.60 884.00 66,345 +28.60(+3.34%)
Jun 24, 2016 855.10 860.00 832.60 855.40 105,529 +73.50(+9.40%)
Jun 23, 2016 787.00 806.50 778.79 781.90 50,232 -28.10(-3.47%)
Jun 22, 2016 781.00 834.50 774.70 810.00 95,350 +16.20(+2.04%)
Jun 21, 2016 813.80 822.60 788.10 793.80 74,574 -1.20(-0.15%)
Jun 20, 2016 808.90 817.30 788.60 795.00 77,260 -36.60(-4.40%)
Jun 17, 2016 865.00 872.90 830.25 831.60 89,817 -83.00(-9.08%)
Jun 16, 2016 875.00 919.40 875.00 914.60 89,237 +50.00(+5.78%)
Jun 15, 2016 853.60 872.20 824.90 864.60 75,166 +35.10(+4.23%)
Jun 14, 2016 828.60 837.50 822.98 829.50 50,616 +5.70(+0.69%)
Jun 13, 2016 830.90 831.97 800.60 823.80 61,917 +13.00(+1.60%)
Jun 10, 2016 791.00 815.00 782.50 810.80 67,904 +48.20(+6.32%)
Jun 09, 2016 769.20 770.49 754.50 762.60 50,220 +21.40(+2.89%)
Jun 08, 2016 753.10 760.90 739.10 741.20 153,963 -25.60(-3.34%)
Jun 07, 2016 783.80 787.50 766.50 766.80 92,602 -25.20(-3.18%)
Jun 06, 2016 793.70 812.10 786.20 792.00 69,093 -30.50(-3.71%)
Jun 03, 2016 818.80 838.30 814.50 822.50 71,626 +5.30(+0.65%)
Jun 02, 2016 844.00 846.80 804.00 817.20 73,510 +8.40(+1.04%)
Jun 01, 2016 850.00 858.00 808.65 808.80 72,623 -8.40(-1.03%)
May 31, 2016 801.30 823.00 781.40 817.20 83,767 +23.70(+2.99%)
May 27, 2016 820.00 793.50 793.50 793.50 51,370 -13.00(-1.61%)
May 26, 2016 784.10 809.80 783.00 806.50 72,494 +11.30(+1.42%)
May 25, 2016 811.30 829.40 792.30 795.20 78,392 -28.80(-3.50%)
May 24, 2016 846.20 846.40 819.50 824.00 49,298 -23.20(-2.74%)
May 23, 2016 870.00 871.60 842.60 847.20 53,617 +11.40(+1.36%)
May 20, 2016 828.10 853.49 819.90 835.80 63,578 +4.80(+0.58%)
May 19, 2016 858.00 877.10 827.00 831.00 117,116 -9.00(-1.07%)
May 18, 2016 820.10 841.80 800.60 840.00 155,705 +27.60(+3.40%)
May 17, 2016 835.20 840.80 810.20 812.40 132,653 -21.90(-2.62%)
May 16, 2016 847.10 853.50 830.80 834.30 118,764 -60.70(-6.78%)
May 13, 2016 897.60 910.80 886.70 895.00 62,060 +11.70(+1.32%)
May 12, 2016 872.00 919.00 870.30 883.30 100,091 -16.70(-1.86%)
May 11, 2016 976.40 986.20 890.00 900.00 120,241 -62.20(-6.46%)
May 10, 2016 1015 1015 958.80 962.20 63,825 -63.00(-6.15%)
May 09, 2016 988.60 1032 986.30 1025 81,550 +50.90(+5.22%)
May 06, 2016 1003 1009 942.60 974.30 73,160 -12.50(-1.27%)
May 05, 2016 927.30 1005 925.00 986.80 106,594 -18.00(-1.79%)
May 04, 2016 978.60 1033 958.50 1005 66,403 -5.00(-0.50%)
May 03, 2016 992.00 1023 988.10 1010 73,637 +48.81(+5.08%)
May 02, 2016 928.00 972.40 927.00 960.99 57,866 +44.39(+4.84%)
Apr 29, 2016 897.00 943.60 885.00 916.60 163,120 -11.40(-1.23%)
Apr 28, 2016 937.40 946.30 909.01 928.00 96,638 -11.70(-1.25%)
Apr 27, 2016 960.00 1008 927.70 939.70 127,983 -58.30(-5.84%)
Apr 26, 2016 1028 1033 990.00 998.00 94,052 -52.00(-4.95%)
Apr 25, 2016 1010 1062 1005 1050 60,461 +33.40(+3.29%)
Apr 22, 2016 1020 1029 983.80 1017 80,678 -8.60(-0.84%)
Apr 21, 2016 1026 1048 1008 1025 69,185 +9.00(+0.89%)
Apr 20, 2016 1126 1132 995.00 1016 136,509 -64.60(-5.98%)
Apr 19, 2016 1126 1129 1062 1081 116,890 -63.00(-5.51%)
Apr 18, 2016 1217 1225 1128 1144 137,452 +13.50(+1.19%)
Apr 15, 2016 1127 1155 1113 1130 98,128 +47.50(+4.39%)
Apr 14, 2016 1070 1094 1050 1083 55,462 +8.80(+0.82%)
Apr 13, 2016 1064 1079 1031 1074 96,729 +26.00(+2.48%)
Apr 12, 2016 1118 1125 1036 1048 94,853 -84.10(-7.43%)
Apr 11, 2016 1150 1159 1115 1132 70,223 -52.90(-4.46%)
Apr 08, 2016 1208 1219 1168 1185 88,701 -154.20(-11.51%)
Apr 07, 2016 1346 1389 1332 1339 33,522 +26.80(+2.04%)
Apr 06, 2016 1385 1407 1307 1312 63,140 -156.40(-10.65%)
Apr 05, 2016 1483 1514 1448 1469 47,503 -19.80(-1.33%)
Apr 04, 2016 1414 1493 1372 1489 56,571 +77.00(+5.45%)
Apr 01, 2016 1388 1412 1376 1412 46,986 +102.20(+7.81%)
Mar 31, 2016 1314 1317 1253 1309 48,974 +6.20(+0.48%)
Mar 30, 2016 1236 1311 1196 1303 58,678 +17.20(+1.34%)
Mar 29, 2016 1308 1324 1282 1286 62,864 +53.20(+4.32%)
Mar 28, 2016 1233 1268 1220 1233 43,779 +11.10(+0.91%)
Mar 24, 2016 1288 1222 1222 1222 82,770 +13.70(+1.13%)
Mar 23, 2016 1165 1215 1154 1208 59,994 +91.00(+8.15%)
Mar 22, 2016 1145 1150 1095 1117 53,926 +10.20(+0.92%)
Mar 21, 2016 1128 1154 1100 1107 61,769 -24.00(-2.12%)
Mar 18, 2016 1083 1140 1065 1131 90,825 +13.00(+1.16%)
Mar 17, 2016 1161 1179 1110 1118 92,111 -89.40(-7.41%)
Mar 16, 2016 1281 1281 1201 1207 64,084 -131.30(-9.81%)
Mar 15, 2016 1334 1367 1322 1338 48,377 +49.40(+3.83%)
Mar 14, 2016 1283 1318 1280 1289 71,402 +71.30(+5.85%)
Mar 11, 2016 1215 1250 1195 1218 47,206 -35.40(-2.82%)
Mar 10, 2016 1270 1292 1236 1253 48,935 +25.20(+2.05%)
Mar 09, 2016 1298 1306 1212 1228 71,567 -127.60(-9.41%)
Mar 08, 2016 1263 1357 1261 1356 65,942 +108.50(+8.70%)
Mar 07, 2016 1370 1370 1238 1247 86,058 -134.60(-9.74%)
Mar 04, 2016 1498 1527 1380 1382 79,778 -128.90(-8.53%)
Mar 03, 2016 1558 1564 1472 1511 36,445 +3.00(+0.20%)
Mar 02, 2016 1588 1609 1486 1508 50,629 -31.10(-2.02%)
Mar 01, 2016 1594 1622 1505 1539 51,182 -43.00(-2.72%)
Feb 29, 2016 1630 1655 1565 1582 54,000 -85.20(-5.11%)
Feb 26, 2016 1541 1698 1534 1667 72,242 +0.70(+0.04%)
Feb 25, 2016 1770 1844 1622 1666 52,799 -64.40(-3.72%)
Feb 24, 2016 1902 1916 1716 1731 68,928 -56.50(-3.16%)
Feb 23, 2016 1700 1808 1695 1787 46,889 +139.70(+8.48%)
Feb 22, 2016 1658 1679 1616 1647 46,683 -148.40(-8.26%)
Feb 19, 2016 1797 1858 1790 1796 54,041 +31.80(+1.80%)
Feb 18, 2016 1622 1767 1613 1764 49,557 +50.50(+2.95%)
Feb 17, 2016 1873 1897 1655 1714 53,096 -214.70(-11.13%)
Feb 16, 2016 1850 1981 1827 1928 47,746 +33.20(+1.75%)
Feb 12, 2016 2014 1895 1895 1895 77,610 -208.30(-9.90%)
Feb 11, 2016 2225 2290 2085 2103 63,245 -46.30(-2.15%)
Feb 10, 2016 2156 2185 1935 2150 45,364 +93.80(+4.56%)
Feb 09, 2016 1930 2160 1863 2056 67,016 +182.30(+9.73%)
Feb 08, 2016 1819 1916 1799 1874 54,111 +106.70(+6.04%)
Feb 05, 2016 1717 1808 1648 1767 63,119 +79.60(+4.72%)
Feb 04, 2016 1539 1711 1503 1687 73,113 +74.80(+4.64%)
Feb 03, 2016 1834 1967 1611 1612 122,247 -337.90(-17.33%)
Feb 02, 2016 1898 1956 1863 1950 61,362 +166.30(+9.32%)
Feb 01, 2016 1673 1786 1665 1784 72,051 +216.00(+13.78%)
Jan 29, 2016 1528 1664 1496 1568 77,027 +12.80(+0.82%)
Jan 28, 2016 1518 1654 1492 1555 101,947 -187.00(-10.73%)
Jan 27, 2016 1853 1900 1650 1742 92,771 -86.00(-4.70%)
Jan 26, 2016 1904 1932 1685 1828 80,292 -193.98(-9.59%)
Jan 25, 2016 1864 2024 1794 2022 63,377 +282.78(+16.26%)
Jan 22, 2016 1825 1884 1730 1739 102,423 -359.40(-17.12%)
Jan 21, 2016 2351 2374 2016 2099 84,429 -176.20(-7.75%)
Jan 20, 2016 2225 2437 2197 2275 86,953 +124.60(+5.79%)
Jan 19, 2016 2034 2166 2020 2150 67,816 +142.00(+7.07%)
Jan 15, 2016 2007 2008 2008 2008 71,780 +169.10(+9.19%)
Jan 14, 2016 1886 1918 1789 1839 53,184 -57.90(-3.05%)
Jan 13, 2016 1812 1967 1774 1897 75,090 +38.40(+2.07%)
Jan 12, 2016 1777 1974 1752 1859 88,924 +25.80(+1.41%)
Jan 11, 2016 1681 1844 1666 1833 64,515 +182.60(+11.06%)
Jan 08, 2016 1600 1679 1588 1650 61,702 +33.90(+2.10%)
Jan 07, 2016 1627 1628 1528 1616 67,159 +71.50(+4.63%)
Jan 06, 2016 1500 1561 1461 1545 62,898 +133.10(+9.43%)
Jan 05, 2016 1385 1416 1361 1412 35,024 +73.50(+5.49%)
Jan 04, 2016 1279 1378 1237 1338 67,721 +2.00(+0.15%)
Dec 31, 2015 1385 1336 1336 1336 46,270 -23.50(-1.73%)
Dec 30, 2015 1354 1383 1347 1360 34,048 +69.30(+5.37%)
Dec 29, 2015 1317 1318 1285 1291 38,822 -81.60(-5.95%)
Dec 28, 2015 1345 1372 1342 1372 26,510 +83.50(+6.48%)
Dec 24, 2015 1286 1289 1289 1289 38,180 -15.40(-1.18%)
Dec 23, 2015 1359 1376 1299 1304 71,239 -127.70(-8.92%)
Dec 22, 2015 1449 1451 1400 1432 31,680 -22.90(-1.57%)
Dec 21, 2015 1460 1477 1431 1455 35,354 +16.90(+1.18%)
Dec 18, 2015 1400 1444 1357 1438 59,353 +15.80(+1.11%)
Dec 17, 2015 1372 1423 1370 1422 42,167 +58.70(+4.31%)
Dec 16, 2015 1303 1384 1295 1363 55,134 +81.90(+6.39%)
Dec 15, 2015 1297 1311 1226 1281 85,018 -49.00(-3.68%)
Dec 14, 2015 1370 1384 1296 1330 62,537 -11.40(-0.85%)
Dec 11, 2015 1288 1354 1284 1342 72,356 +66.80(+5.24%)
Dec 10, 2015 1262 1280 1230 1275 65,711 +38.90(+3.15%)
Dec 09, 2015 1195 1264 1135 1236 88,307 +21.70(+1.79%)
Dec 08, 2015 1247 1258 1155 1214 116,232 +10.60(+0.88%)
Dec 07, 2015 1154 1216 1144 1204 74,887 +126.90(+11.78%)
Dec 04, 2015 1077 1097 1048 1077 105,761 +51.40(+5.01%)
Dec 03, 2015 1061 1082 991.00 1026 115,302 -54.90(-5.08%)
Dec 02, 2015 1034 1095 994.60 1080 91,844 +71.80(+7.12%)
Dec 01, 2015 1012 1026 981.60 1009 48,197 -1.90(-0.19%)
Nov 30, 2015 976.40 1015 963.50 1010 63,205 +15.50(+1.56%)
Nov 27, 2015 985.00 999.60 984.40 995.00 23,295 +49.10(+5.19%)
Nov 25, 2015 985.00 945.90 945.90 945.90 66,120 -10.30(-1.08%)
Nov 24, 2015 949.70 975.20 927.10 956.20 72,252 -47.70(-4.75%)
Nov 23, 2015 1030 1032 969.50 1004 68,565 -13.90(-1.37%)
Nov 20, 2015 1016 1025 961.30 1018 67,495 +8.90(+0.88%)
Nov 19, 2015 1018 1026 1000 1009 40,959 +9.30(+0.93%)
Nov 18, 2015 983.50 1032 974.30 999.60 58,019 -6.40(-0.64%)
Nov 17, 2015 980.80 1016 974.91 1006 42,885 +56.70(+5.97%)
Nov 16, 2015 1012 1038 942.80 949.30 85,108 -51.70(-5.16%)
Nov 13, 2015 980.50 1021 976.50 1001 75,286 +41.00(+4.27%)
Nov 12, 2015 945.80 963.20 907.50 960.00 74,617 +55.80(+6.17%)
Nov 11, 2015 868.40 917.60 865.00 904.20 59,067 +40.90(+4.74%)
Nov 10, 2015 873.90 877.00 841.50 863.30 35,100 -4.00(-0.46%)
Nov 09, 2015 863.60 881.60 848.00 867.30 47,302 +16.40(+1.93%)
Nov 06, 2015 846.60 865.00 838.45 850.90 54,854 +22.20(+2.68%)
Nov 05, 2015 813.10 835.00 795.00 828.70 62,365 +35.40(+4.46%)
Nov 04, 2015 761.00 804.00 753.50 793.30 88,216 +41.10(+5.46%)
Nov 03, 2015 779.00 790.00 736.50 752.20 123,030 -60.10(-7.40%)
Nov 02, 2015 818.00 820.65 792.90 812.30 36,243 +8.30(+1.03%)
Oct 30, 2015 822.90 831.50 783.40 804.00 60,524 -23.70(-2.86%)
Oct 29, 2015 820.20 831.40 794.80 827.70 47,079 +7.80(+0.95%)
Oct 28, 2015 913.00 919.50 818.00 819.90 124,217 -113.00(-12.11%)
Oct 27, 2015 946.00 957.50 929.40 932.90 50,575 +23.30(+2.56%)
Oct 26, 2015 889.00 909.62 886.53 909.60 36,139 +30.70(+3.49%)
Oct 23, 2015 883.80 895.02 866.00 878.90 43,213 +26.50(+3.11%)
Oct 22, 2015 842.30 873.10 831.00 852.40 46,616 -13.80(-1.59%)
Oct 21, 2015 856.20 874.60 839.20 866.20 64,143 +33.90(+4.07%)
Oct 20, 2015 826.00 844.50 805.60 832.30 47,679 +10.70(+1.30%)
Oct 19, 2015 814.10 827.40 803.60 821.60 57,627 +41.10(+5.27%)
Oct 16, 2015 774.10 812.90 771.30 780.50 79,487 -10.40(-1.31%)
Oct 15, 2015 824.40 840.60 789.20 790.90 100,761 -6.60(-0.83%)
Oct 14, 2015 807.20 820.00 787.90 797.50 64,868 -2.30(-0.29%)
Oct 13, 2015 790.00 805.70 743.16 799.80 97,127 +25.60(+3.31%)
Oct 12, 2015 717.40 786.50 717.30 774.20 115,365 +56.40(+7.86%)
Oct 09, 2015 713.40 726.50 699.13 717.80 127,140 +5.40(+0.76%)
Oct 08, 2015 749.50 759.90 699.10 712.40 174,789 -45.80(-6.04%)
Oct 07, 2015 723.90 773.70 713.71 758.20 191,324 +14.70(+1.98%)
Oct 06, 2015 811.20 815.00 742.50 743.50 161,232 -81.00(-9.82%)
Oct 05, 2015 819.50 837.60 805.60 824.50 85,184 -27.50(-3.23%)
Oct 02, 2015 909.10 918.70 846.50 852.00 117,769 -23.00(-2.63%)
Oct 01, 2015 806.80 891.70 801.00 875.00 147,129 +13.30(+1.54%)
Sep 30, 2015 880.00 888.90 846.82 861.70 106,735 -9.70(-1.11%)
Sep 29, 2015 882.70 889.95 851.10 871.40 57,217 -29.60(-3.29%)
Sep 28, 2015 893.70 906.70 869.10 901.00 65,601 +40.10(+4.66%)
Sep 25, 2015 848.20 876.00 829.10 860.90 106,445 -16.90(-1.93%)
Sep 24, 2015 916.00 921.70 875.33 877.80 98,518 -16.70(-1.87%)
Sep 23, 2015 824.60 905.00 807.00 894.50 110,011 +51.80(+6.15%)
Sep 22, 2015 857.70 868.60 831.00 842.70 69,988 +14.50(+1.75%)
Sep 21, 2015 846.90 859.10 813.40 828.20 113,881 -54.10(-6.13%)
Sep 18, 2015 858.60 906.30 847.00 882.30 108,604 +63.60(+7.77%)
Sep 17, 2015 803.20 829.80 787.10 818.70 78,509 +13.00(+1.61%)
Sep 16, 2015 861.60 873.60 797.08 805.70 181,771 -97.30(-10.78%)
Sep 15, 2015 917.70 933.70 890.30 903.00 84,303 -25.90(-2.79%)
Sep 14, 2015 919.60 944.60 912.00 928.90 88,736 +32.20(+3.59%)
Sep 11, 2015 900.60 920.30 873.00 896.70 114,123 +32.70(+3.78%)
Sep 10, 2015 904.30 920.50 850.20 864.00 134,105 -52.70(-5.75%)
Sep 09, 2015 862.50 924.60 856.07 916.70 100,183 +56.80(+6.61%)
Sep 08, 2015 875.00 910.50 841.80 859.90 126,801 +2.50(+0.29%)
Sep 04, 2015 842.00 857.40 857.40 857.40 142,890 +29.00(+3.50%)
Sep 03, 2015 841.20 860.70 773.00 828.40 246,938 -27.80(-3.25%)
Sep 02, 2015 851.40 962.05 830.10 856.20 305,165 -31.30(-3.53%)
Sep 01, 2015 823.20 900.40 813.10 887.50 333,505 +104.50(+13.35%)
Aug 31, 2015 936.80 984.50 758.20 783.00 542,640 -129.20(-14.16%)
Aug 28, 2015 1062 1062 887.50 912.20 234,959 -132.20(-12.66%)
Aug 27, 2015 1226 1226 1036 1044 187,264 -244.60(-18.98%)
Aug 26, 2015 1276 1316 1246 1289 83,583 -16.30(-1.25%)
Aug 25, 2015 1239 1306 1237 1305 107,035 -48.50(-3.58%)
Aug 24, 2015 1326 1372 1270 1354 157,668 +135.70(+11.14%)
Aug 21, 2015 1180 1243 1163 1218 138,022 +28.90(+2.43%)
Aug 20, 2015 1156 1193 1133 1189 120,742 +15.70(+1.34%)
Aug 19, 2015 1088 1174 1080 1174 136,363 +92.70(+8.58%)
Aug 18, 2015 1092 1104 1053 1081 102,438 -12.40(-1.13%)
Aug 17, 2015 1066 1098 1054 1093 101,527 +16.30(+1.51%)
Aug 14, 2015 1053 1077 1038 1077 84,112 +13.50(+1.27%)
Aug 13, 2015 1040 1077 1037 1063 98,626 +45.90(+4.51%)
Aug 12, 2015 1010 1043 1004 1018 106,585 +2.20(+0.22%)
Aug 11, 2015 1017 1045 1011 1015 106,150 +50.00(+5.18%)
Aug 10, 2015 1016 1021 954.20 965.30 149,033 -45.20(-4.47%)
Aug 07, 2015 989.30 1016 982.20 1010 115,886 +40.40(+4.16%)
Aug 06, 2015 972.50 993.50 966.93 970.10 105,084 +19.60(+2.06%)
Aug 05, 2015 915.30 965.70 891.00 950.50 130,703 +24.50(+2.65%)
Aug 04, 2015 928.00 941.70 909.60 926.00 107,642 -17.00(-1.80%)
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.