Skip to main content

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

17.85 -0.19 (-1.05%)
Streaming Delayed Price Updated: 3:22 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 18.35 18.36 18.01 18.04 2,010,458 -0.20(-1.10%)
Feb 20, 2024 17.85 18.40 17.84 18.24 2,110,717 +0.41(+2.30%)
Feb 16, 2024 18.07 18.19 17.75 17.83 2,512,313 -0.20(-1.11%)
Feb 15, 2024 18.42 18.42 17.79 18.03 2,335,766 -0.49(-2.65%)
Feb 14, 2024 17.84 18.61 17.64 18.52 2,478,248 +0.44(+2.43%)
Feb 13, 2024 18.02 18.28 17.82 18.08 2,219,260 -0.11(-0.60%)
Feb 12, 2024 18.40 18.42 18.13 18.19 1,440,138 -0.11(-0.60%)
Feb 09, 2024 18.27 18.59 18.12 18.30 2,824,439 -0.19(-1.03%)
Feb 08, 2024 18.97 18.98 18.43 18.49 3,560,033 -0.89(-4.59%)
Feb 07, 2024 19.68 19.77 19.38 19.38 1,370,947 -0.36(-1.82%)
Feb 06, 2024 19.81 20.06 19.52 19.74 1,714,140 -0.22(-1.10%)
Feb 05, 2024 20.25 20.73 19.82 19.96 1,306,182 -0.46(-2.25%)
Feb 02, 2024 20.18 20.60 20.06 20.42 2,338,840 +0.78(+3.97%)
Feb 01, 2024 18.50 19.70 18.32 19.64 3,388,390 +0.84(+4.47%)
Jan 31, 2024 18.12 18.89 18.11 18.80 2,008,535 +0.87(+4.85%)
Jan 30, 2024 18.30 18.42 17.81 17.93 1,801,244 -0.30(-1.65%)
Jan 29, 2024 18.12 18.51 18.09 18.23 1,496,569 +0.42(+2.36%)
Jan 26, 2024 18.34 18.73 17.79 17.81 3,319,499 -0.41(-2.25%)
Jan 25, 2024 18.56 18.78 18.12 18.22 2,600,527 -0.77(-4.05%)
Jan 24, 2024 19.24 19.42 18.82 18.99 2,098,249 -0.44(-2.26%)
Jan 23, 2024 19.62 19.69 19.14 19.43 1,504,581 +0.03(+0.15%)
Jan 22, 2024 19.88 19.97 19.05 19.40 2,216,716 -0.56(-2.81%)
Jan 19, 2024 19.66 20.24 19.51 19.96 1,758,894 +0.11(+0.55%)
Jan 18, 2024 20.19 20.46 19.67 19.85 1,603,100 -0.45(-2.22%)
Jan 17, 2024 21.09 21.16 20.29 20.30 2,120,137 -0.29(-1.41%)
Jan 16, 2024 20.10 20.62 20.01 20.59 1,594,447 +0.51(+2.54%)
Jan 12, 2024 19.37 20.33 19.12 20.08 2,978,749 -0.27(-1.33%)
Jan 11, 2024 19.98 20.63 19.69 20.35 2,491,104 -0.59(-2.82%)
Jan 10, 2024 20.11 21.05 19.90 20.94 2,053,901 +0.39(+1.90%)
Jan 09, 2024 20.60 20.93 20.26 20.55 1,311,666 -0.48(-2.28%)
Jan 08, 2024 21.26 21.56 21.02 21.03 1,856,051 +1.26(+6.37%)
Jan 05, 2024 19.83 20.08 19.58 19.77 1,801,579 -0.76(-3.70%)
Jan 04, 2024 20.07 21.02 19.98 20.53 1,671,020 +0.50(+2.50%)
Jan 03, 2024 20.71 20.84 19.93 20.03 2,062,703 -1.31(-6.14%)
Jan 02, 2024 20.35 21.49 20.35 21.34 2,287,003 +0.45(+2.15%)
Dec 29, 2023 20.33 20.91 20.27 20.89 1,859,738 +0.33(+1.61%)
Dec 28, 2023 19.91 20.66 19.62 20.56 2,345,927 +0.97(+4.95%)
Dec 27, 2023 19.12 19.62 18.98 19.59 2,187,183 +0.52(+2.73%)
Dec 26, 2023 18.89 19.12 18.61 19.07 2,681,605 -0.79(-3.98%)
Dec 22, 2023 19.35 19.94 19.19 19.86 2,803,655 +0.25(+1.27%)
Dec 21, 2023 19.92 19.97 19.51 19.61 1,688,475 +0.04(+0.20%)
Dec 20, 2023 18.90 19.59 18.82 19.57 2,745,792 +0.39(+2.03%)
Dec 19, 2023 19.75 19.77 19.12 19.18 2,942,112 -0.65(-3.28%)
Dec 18, 2023 19.40 20.09 19.00 19.83 2,445,627 -0.53(-2.60%)
Dec 15, 2023 20.28 21.05 20.23 20.36 1,787,161 +0.02(+0.10%)
Dec 14, 2023 20.51 20.51 20.02 20.34 2,414,706 -1.11(-5.17%)
Dec 13, 2023 22.09 22.12 21.45 21.45 1,659,136 -0.74(-3.33%)
Dec 12, 2023 21.79 22.39 21.77 22.19 2,297,357 +1.41(+6.79%)
Dec 11, 2023 21.04 21.30 20.69 20.78 1,534,580 -0.29(-1.38%)
Dec 08, 2023 21.28 21.43 20.85 21.07 1,613,043 -0.77(-3.53%)
Dec 07, 2023 21.54 22.27 21.47 21.84 2,076,266 -0.16(-0.73%)
Dec 06, 2023 21.44 22.08 21.27 22.00 3,383,452 +1.42(+6.90%)
Dec 05, 2023 19.84 20.61 19.60 20.58 2,568,371 +0.62(+3.11%)
Dec 04, 2023 20.01 20.39 19.39 19.96 2,493,481 +0.15(+0.76%)
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.