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 (%)
Apr 30, 2018 362.20 362.80 342.80 352.80 120,352 -3.60(-1.01%)
Apr 27, 2018 358.80 359.40 353.40 356.40 57,264 +1.80(+0.51%)
Apr 26, 2018 351.20 359.40 350.84 354.60 54,097 -2.00(-0.56%)
Apr 25, 2018 359.20 366.20 355.40 356.60 85,134 -2.80(-0.78%)
Apr 24, 2018 351.00 361.60 344.00 359.40 86,933 +11.40(+3.28%)
Apr 23, 2018 363.00 365.80 347.10 348.00 103,023 -8.40(-2.36%)
Apr 20, 2018 362.00 363.60 352.40 356.40 92,347 +0.00(+0.00%)
Apr 19, 2018 347.20 358.40 345.00 356.40 97,453 +4.80(+1.37%)
Apr 18, 2018 360.60 364.20 350.20 351.60 151,187 -25.20(-6.69%)
Apr 17, 2018 384.00 385.60 375.60 376.80 62,046 -1.00(-0.26%)
Apr 16, 2018 373.20 380.10 372.40 377.80 78,866 +8.00(+2.16%)
Apr 13, 2018 371.00 372.98 365.20 369.80 66,210 -2.80(-0.75%)
Apr 12, 2018 378.00 383.60 371.02 372.60 114,128 -3.00(-0.80%)
Apr 11, 2018 384.00 387.25 367.20 375.60 132,599 -11.80(-3.05%)
Apr 10, 2018 401.00 401.40 386.20 387.40 112,201 -30.60(-7.32%)
Apr 09, 2018 422.40 424.20 413.60 418.00 46,488 -18.00(-4.13%)
Apr 06, 2018 416.80 438.18 414.00 436.00 89,661 +21.20(+5.11%)
Apr 05, 2018 416.20 420.20 408.00 414.80 53,801 -0.60(-0.14%)
Apr 04, 2018 432.40 434.80 414.80 415.40 112,102 -0.20(-0.05%)
Apr 03, 2018 417.40 421.60 412.60 415.60 60,326 -4.80(-1.14%)
Apr 02, 2018 406.40 423.40 406.40 420.40 96,968 +21.40(+5.36%)
Mar 29, 2018 399.00 399.00 399.00 0 -3.40(-0.84%)
Mar 28, 2018 403.60 414.00 397.20 402.40 118,204 +1.20(+0.30%)
Mar 27, 2018 388.00 402.82 387.80 401.20 88,927 +9.00(+2.29%)
Mar 26, 2018 391.00 397.60 388.80 392.20 69,483 +4.20(+1.08%)
Mar 23, 2018 400.20 400.60 387.00 388.00 116,406 -21.40(-5.23%)
Mar 22, 2018 405.40 410.20 403.20 409.40 99,453 +14.40(+3.65%)
Mar 21, 2018 409.20 411.80 393.40 395.00 133,343 -24.80(-5.91%)
Mar 20, 2018 422.60 425.60 413.40 419.80 85,260 -17.60(-4.02%)
Mar 19, 2018 435.60 448.40 435.40 437.40 71,389 +1.20(+0.28%)
Mar 16, 2018 451.60 453.80 432.60 436.20 95,890 -15.60(-3.45%)
Mar 15, 2018 451.40 456.80 447.15 451.80 59,047 -5.20(-1.14%)
Mar 14, 2018 457.00 468.20 452.20 457.00 67,395 -3.20(-0.70%)
Mar 13, 2018 454.40 466.00 442.00 460.20 90,532 +9.00(+1.99%)
Mar 12, 2018 447.80 461.00 445.60 451.20 67,599 +8.60(+1.94%)
Mar 09, 2018 458.20 459.20 441.60 442.60 78,903 -25.40(-5.43%)
Mar 08, 2018 455.80 474.00 455.60 468.00 88,023 +13.80(+3.04%)
Mar 07, 2018 465.20 437.60 454.20 115,803 +15.00(+3.42%)
Mar 06, 2018 436.60 443.40 435.20 439.20 65,329 +1.20(+0.27%)
Mar 05, 2018 457.60 458.60 435.30 438.00 57,879 -17.40(-3.82%)
Mar 02, 2018 466.00 474.40 454.60 455.40 89,291 -0.60(-0.13%)
Mar 01, 2018 462.60 473.80 454.00 456.00 135,097 +0.80(+0.18%)
Feb 28, 2018 430.80 456.61 427.40 455.20 108,653 +20.40(+4.69%)
Feb 27, 2018 422.20 437.00 422.00 434.80 68,798 +14.00(+3.33%)
Feb 26, 2018 430.00 433.00 417.40 420.80 53,070 -5.60(-1.31%)
Feb 23, 2018 438.60 439.56 424.60 426.40 50,227 -13.40(-3.05%)
Feb 22, 2018 439.80 90,822 -21.80(-4.72%)
Feb 21, 2018 460.20 462.38 451.60 461.60 55,829 +6.00(+1.32%)
Feb 20, 2018 455.00 458.00 446.00 455.60 67,965 -2.60(-0.57%)
Feb 16, 2018 458.20 458.20 458.20 0 -3.80(-0.82%)
Feb 15, 2018 479.40 487.04 460.40 462.00 69,155 -9.80(-2.08%)
Feb 14, 2018 509.80 512.60 468.40 471.80 118,760 -26.20(-5.26%)
Feb 13, 2018 505.60 512.00 493.96 498.00 63,150 +0.60(+0.12%)
Feb 12, 2018 488.60 499.00 480.00 497.40 91,585 -2.20(-0.44%)
Feb 09, 2018 480.20 516.00 478.40 499.60 231,150 +17.60(+3.65%)
Feb 08, 2018 456.80 482.40 455.80 482.00 179,983 +20.80(+4.51%)
Feb 07, 2018 436.00 467.40 434.00 461.20 202,379 +24.20(+5.54%)
Feb 06, 2018 438.00 439.80 426.20 437.00 112,468 +4.43(+1.02%)
Feb 05, 2018 416.60 435.40 414.06 432.57 123,188 +16.37(+3.93%)
Feb 02, 2018 411.40 423.80 407.80 416.20 125,424 +12.20(+3.02%)
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.