Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

17.65 +0.57 (+3.34%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 295.20 304.80 295.20 301.80 144,703 +3.80(+1.28%)
Aug 28, 2020 298.60 302.20 296.60 298.00 145,000 -2.00(-0.67%)
Aug 27, 2020 295.20 306.60 295.20 300.00 155,645 +5.80(+1.97%)
Aug 26, 2020 292.20 296.40 290.00 294.20 110,911 -0.20(-0.07%)
Aug 25, 2020 293.40 300.80 293.00 294.40 227,309 -11.20(-3.66%)
Aug 24, 2020 306.60 308.40 302.40 305.60 152,916 -4.60(-1.48%)
Aug 21, 2020 312.80 320.00 308.40 310.20 132,630 +7.80(+2.58%)
Aug 20, 2020 312.20 317.00 301.62 302.40 153,557 +2.00(+0.67%)
Aug 19, 2020 301.80 304.60 297.40 300.40 149,450 -0.80(-0.27%)
Aug 18, 2020 304.80 305.20 297.00 301.20 109,630 +2.80(+0.94%)
Aug 17, 2020 308.40 308.80 297.00 298.40 132,569 -8.40(-2.74%)
Aug 14, 2020 308.60 312.70 305.39 306.80 99,870 +1.00(+0.33%)
Aug 13, 2020 304.00 308.60 301.00 305.80 139,896 +2.60(+0.86%)
Aug 12, 2020 305.00 308.00 299.40 303.20 232,259 -13.60(-4.29%)
Aug 11, 2020 302.80 318.20 301.40 316.80 157,935 +5.40(+1.73%)
Aug 10, 2020 311.20 315.10 307.20 311.40 130,340 -6.20(-1.95%)
Aug 07, 2020 316.60 323.00 316.20 317.60 125,505 +7.00(+2.25%)
Aug 06, 2020 303.00 312.00 302.20 310.60 178,941 +1.20(+0.39%)
Aug 05, 2020 295.80 311.40 292.00 309.40 307,342 -10.00(-3.13%)
Aug 04, 2020 332.00 332.60 311.40 319.40 260,412 -9.80(-2.98%)
Aug 03, 2020 334.40 337.00 322.60 329.20 162,782 -6.80(-2.02%)
Jul 31, 2020 335.20 347.60 333.80 336.00 142,435 -3.60(-1.06%)
Jul 30, 2020 338.00 362.20 337.40 339.60 259,803 +14.80(+4.56%)
Jul 29, 2020 323.60 327.60 320.42 324.80 94,168 -3.40(-1.04%)
Jul 28, 2020 327.20 331.80 325.60 328.20 122,046 +6.60(+2.05%)
Jul 27, 2020 330.20 338.40 318.80 321.60 173,049 -6.60(-2.01%)
Jul 24, 2020 329.40 336.80 326.40 328.20 125,215 +0.40(+0.12%)
Jul 23, 2020 324.60 335.00 317.00 327.80 190,078 +7.60(+2.37%)
Jul 22, 2020 327.20 329.30 317.60 320.20 145,317 -0.60(-0.19%)
Jul 21, 2020 315.60 323.20 310.20 320.80 266,534 -15.60(-4.64%)
Jul 20, 2020 341.20 348.60 332.60 336.40 109,482 +0.00(+0.00%)
Jul 17, 2020 334.40 345.28 333.36 336.40 102,880 +1.00(+0.30%)
Jul 16, 2020 334.20 338.20 328.80 335.40 125,860 +4.20(+1.27%)
Jul 15, 2020 336.60 343.60 326.80 331.20 229,203 -10.60(-3.10%)
Jul 14, 2020 358.40 360.00 337.20 341.80 203,562 -9.80(-2.79%)
Jul 13, 2020 340.00 354.60 336.00 351.60 189,796 +13.20(+3.90%)
Jul 10, 2020 353.60 355.40 336.00 338.40 178,880 -16.60(-4.68%)
Jul 09, 2020 339.00 359.20 338.42 355.00 194,306 +18.60(+5.53%)
Jul 08, 2020 339.80 344.80 334.20 336.40 159,493 -9.00(-2.61%)
Jul 07, 2020 344.60 346.60 336.00 345.40 136,094 +4.20(+1.23%)
Jul 06, 2020 345.80 346.00 334.60 341.20 162,566 -6.20(-1.78%)
Jul 02, 2020 345.60 357.07 339.58 347.40 183,440 -9.40(-2.63%)
Jul 01, 2020 357.20 368.00 352.60 356.80 176,513 -8.20(-2.25%)
Jun 30, 2020 370.00 372.00 352.40 365.00 210,620 +5.40(+1.50%)
Jun 29, 2020 373.60 378.80 354.60 359.60 198,189 -26.40(-6.84%)
Jun 26, 2020 377.60 392.20 376.60 386.00 207,745 +16.80(+4.55%)
Jun 25, 2020 392.20 395.00 366.40 369.20 326,736 -20.80(-5.33%)
Jun 24, 2020 360.60 400.00 355.40 390.00 397,599 +37.60(+10.67%)
Jun 23, 2020 338.20 355.60 335.20 352.40 217,475 +7.00(+2.03%)
Jun 22, 2020 360.60 362.80 344.40 345.40 198,650 -20.00(-5.47%)
Jun 19, 2020 354.20 385.20 348.40 365.40 299,210 -10.20(-2.72%)
Jun 18, 2020 394.20 395.40 372.20 375.60 199,792 -19.20(-4.86%)
Jun 17, 2020 389.80 398.00 381.40 394.80 177,795 +10.00(+2.60%)
Jun 16, 2020 378.40 406.00 365.60 384.80 268,334 -22.60(-5.55%)
Jun 15, 2020 456.80 460.20 402.80 407.40 251,209 -16.60(-3.92%)
Jun 12, 2020 417.60 443.03 411.40 424.00 247,360 -16.00(-3.64%)
Jun 11, 2020 420.40 442.40 411.40 440.00 366,607 +60.40(+15.91%)
Jun 10, 2020 391.80 400.00 364.40 379.60 271,491 -4.80(-1.25%)
Jun 09, 2020 401.40 405.00 378.00 384.40 188,240 -10.00(-2.54%)
Jun 08, 2020 383.60 397.40 378.80 394.40 211,341 +18.60(+4.95%)
Jun 05, 2020 382.40 385.40 369.70 375.80 188,160 -42.40(-10.14%)
Jun 04, 2020 427.60 432.20 409.60 418.20 143,595 -9.00(-2.11%)
Jun 03, 2020 430.00 442.40 410.40 427.20 252,192 -0.20(-0.05%)
Jun 02, 2020 450.80 452.40 426.80 427.40 180,835 -26.40(-5.82%)
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.