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

15.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 16.18 16.20 15.58 15.61 2,118,186 -0.35(-2.19%)
Apr 22, 2024 16.30 16.41 15.95 15.96 1,620,787 +0.03(+0.19%)
Apr 19, 2024 15.90 15.95 15.67 15.93 2,335,178 +0.09(+0.57%)
Apr 18, 2024 15.69 15.97 15.58 15.84 1,906,947 +0.14(+0.89%)
Apr 17, 2024 15.27 15.80 15.08 15.70 3,077,304 +0.71(+4.74%)
Apr 16, 2024 15.01 15.12 14.87 14.99 1,499,219 +0.05(+0.33%)
Apr 15, 2024 15.15 15.42 14.93 14.94 3,208,895 -0.04(-0.27%)
Apr 12, 2024 14.55 15.08 14.44 14.98 3,921,173 -0.04(-0.27%)
Apr 11, 2024 15.02 15.26 15.00 15.02 1,267,528 +0.07(+0.47%)
Apr 10, 2024 15.14 15.43 14.93 14.95 3,782,298 -0.28(-1.84%)
Apr 09, 2024 14.97 15.36 14.91 15.23 1,394,623 +0.23(+1.53%)
Apr 08, 2024 14.88 15.30 14.81 15.00 2,104,752 +0.03(+0.20%)
Apr 05, 2024 14.83 14.97 14.66 14.97 3,056,037 +0.01(+0.07%)
Apr 04, 2024 15.26 15.45 14.78 14.96 3,277,547 -0.28(-1.84%)
Apr 03, 2024 15.29 15.31 15.15 15.24 1,913,976 -0.23(-1.49%)
Apr 02, 2024 15.56 15.78 15.45 15.47 3,503,911 -0.38(-2.40%)
Apr 01, 2024 15.95 16.05 15.70 15.85 1,826,324 -0.17(-1.06%)
Mar 28, 2024 16.10 16.18 15.91 16.02 2,046,389 -0.27(-1.66%)
Mar 27, 2024 16.51 16.53 16.29 16.29 1,076,877 -0.11(-0.67%)
Mar 26, 2024 16.17 16.42 16.15 16.40 1,575,990 +0.18(+1.11%)
Mar 25, 2024 16.50 16.50 16.09 16.22 1,664,854 -0.42(-2.52%)
Mar 22, 2024 16.43 16.73 16.41 16.64 1,161,018 +0.17(+1.03%)
Mar 21, 2024 16.46 16.70 16.43 16.47 1,972,102 +0.11(+0.67%)
Mar 20, 2024 16.39 16.60 16.31 16.36 3,634,956 +0.31(+1.93%)
Mar 19, 2024 16.11 16.13 15.97 16.05 3,723,946 -0.14(-0.86%)
Mar 18, 2024 16.42 16.55 16.13 16.19 2,235,994 -0.49(-2.94%)
Mar 15, 2024 16.84 16.86 16.59 16.68 1,597,344 -0.10(-0.60%)
Mar 14, 2024 16.95 16.99 16.65 16.78 2,111,167 -0.36(-2.10%)
Mar 13, 2024 17.30 17.43 17.11 17.14 2,805,250 -0.69(-3.87%)
Mar 12, 2024 17.81 17.95 17.57 17.83 1,435,607 +0.11(+0.62%)
Mar 11, 2024 18.06 18.29 17.68 17.72 1,464,253 -0.26(-1.45%)
Mar 08, 2024 17.75 18.15 17.74 17.98 1,888,624 +0.28(+1.58%)
Mar 07, 2024 17.95 18.00 17.49 17.70 2,602,955 -0.02(-0.11%)
Mar 06, 2024 17.66 17.76 17.32 17.72 3,051,223 -0.31(-1.72%)
Mar 05, 2024 17.93 18.12 17.61 18.03 2,340,804 +0.32(+1.81%)
Mar 04, 2024 17.28 17.83 17.25 17.71 2,290,497 +0.22(+1.26%)
Mar 01, 2024 17.57 17.64 17.11 17.49 5,681,095 -0.59(-3.26%)
Feb 29, 2024 17.94 18.17 17.71 18.08 1,732,002 +0.14(+0.78%)
Feb 28, 2024 17.61 18.09 17.50 17.94 2,573,276 +0.13(+0.73%)
Feb 27, 2024 18.02 18.03 17.67 17.81 2,219,263 -0.32(-1.77%)
Feb 26, 2024 18.63 18.69 17.93 18.13 1,791,750 -0.41(-2.21%)
Feb 23, 2024 18.46 18.67 18.28 18.54 1,862,494 +0.67(+3.75%)
Feb 22, 2024 18.20 18.24 17.75 17.87 1,921,896 -0.17(-0.94%)
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 3,562,533 -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%)
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.