Skip to main content

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

16.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 16.93 17.10 16.24 16.34 2,558,950 -0.92(-5.33%)
Oct 09, 2024 17.55 17.79 17.15 17.26 1,656,625 +0.40(+2.37%)
Oct 08, 2024 16.59 17.35 16.57 16.86 4,169,086 +0.97(+6.10%)
Oct 07, 2024 16.64 16.66 15.85 15.89 3,250,633 -1.18(-6.91%)
Oct 04, 2024 16.95 17.18 16.67 17.07 3,088,686 +0.00(+0.00%)
Oct 03, 2024 17.85 17.97 16.94 17.07 4,481,537 -1.24(-6.77%)
Oct 02, 2024 17.77 18.76 17.61 18.31 2,287,213 -0.17(-0.92%)
Oct 01, 2024 19.85 19.87 17.86 18.48 5,539,876 -1.00(-5.13%)
Sep 30, 2024 19.57 19.78 19.12 19.48 778,303 +0.04(+0.21%)
Sep 27, 2024 19.91 20.15 19.41 19.44 1,189,459 -0.58(-2.90%)
Sep 26, 2024 19.86 20.15 19.47 20.02 1,525,557 +1.08(+5.70%)
Sep 25, 2024 18.59 19.16 18.39 18.94 2,632,055 +0.65(+3.55%)
Sep 24, 2024 18.10 18.53 18.07 18.29 721,556 -0.51(-2.71%)
Sep 23, 2024 18.58 19.34 18.29 18.80 1,234,930 +0.19(+1.02%)
Sep 20, 2024 18.77 18.96 18.50 18.61 1,580,969 -0.05(-0.27%)
Sep 19, 2024 18.80 19.00 18.42 18.66 1,411,820 -0.83(-4.26%)
Sep 18, 2024 19.36 19.58 18.92 19.49 2,222,332 +0.49(+2.58%)
Sep 17, 2024 19.43 19.44 18.77 19.00 1,460,864 -0.38(-1.96%)
Sep 16, 2024 19.50 19.71 19.23 19.38 1,106,325 -0.51(-2.56%)
Sep 13, 2024 19.68 20.20 19.37 19.89 1,339,619 +0.15(+0.76%)
Sep 12, 2024 20.20 20.51 19.50 19.74 1,599,100 -1.03(-4.96%)
Sep 11, 2024 20.75 21.59 20.42 20.77 1,832,524 -0.49(-2.30%)
Sep 10, 2024 20.13 21.74 20.11 21.26 2,155,110 +1.04(+5.14%)
Sep 09, 2024 20.42 20.62 19.96 20.22 1,318,592 +0.07(+0.35%)
Sep 06, 2024 19.40 20.58 19.24 20.15 2,395,186 +0.55(+2.81%)
Sep 05, 2024 19.38 19.79 18.97 19.60 2,457,190 -0.24(-1.21%)
Sep 04, 2024 19.44 19.89 18.99 19.84 2,878,432 +0.64(+3.33%)
Sep 03, 2024 18.78 19.30 18.78 19.20 5,050,393 +1.36(+7.62%)
Aug 30, 2024 17.56 17.93 17.56 17.84 1,881,074 +0.91(+5.38%)
Aug 29, 2024 17.03 17.22 16.71 16.93 2,206,834 -0.54(-3.09%)
Aug 28, 2024 17.41 17.64 17.11 17.47 1,763,227 +0.46(+2.70%)
Aug 27, 2024 16.68 17.13 16.59 17.01 1,742,608 +0.46(+2.78%)
Aug 26, 2024 16.39 16.60 16.30 16.55 2,109,735 -0.74(-4.28%)
Aug 23, 2024 17.56 17.59 17.20 17.29 1,688,996 -0.83(-4.58%)
Aug 22, 2024 18.41 18.46 17.83 18.12 1,316,523 -0.38(-2.05%)
Aug 21, 2024 17.81 18.69 17.58 18.50 2,157,530 +0.53(+2.95%)
Aug 20, 2024 17.57 18.02 17.46 17.97 2,529,512 +0.32(+1.81%)
Aug 19, 2024 16.96 17.78 16.89 17.65 2,954,406 +0.67(+3.95%)
Aug 16, 2024 16.98 17.16 16.82 16.98 1,225,637 +0.49(+2.97%)
Aug 15, 2024 16.58 16.61 16.30 16.49 901,498 -0.38(-2.25%)
Aug 14, 2024 16.49 16.95 16.43 16.87 1,211,992 +0.35(+2.12%)
Aug 13, 2024 16.29 16.63 16.26 16.52 1,400,588 +0.34(+2.10%)
Aug 12, 2024 16.67 16.79 15.98 16.18 1,840,963 -0.86(-5.05%)
Aug 09, 2024 17.28 17.44 17.00 17.04 2,177,905 -0.29(-1.67%)
Aug 08, 2024 17.75 17.79 17.23 17.33 2,146,419 -0.33(-1.87%)
Aug 07, 2024 17.96 18.06 17.46 17.66 1,906,204 -0.92(-4.95%)
Aug 06, 2024 18.78 18.79 18.14 18.58 2,256,751 +0.49(+2.71%)
Aug 05, 2024 18.81 18.85 18.07 18.09 2,199,579 -0.09(-0.50%)
Aug 02, 2024 17.79 18.53 17.79 18.18 3,025,929 +1.33(+7.89%)
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.