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

18.28 +0.44 (+2.47%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 17.56 18.31 17.48 18.28 795,419 +0.44(+2.47%)
Oct 31, 2024 18.37 18.56 17.75 17.84 1,661,141 -0.72(-3.88%)
Oct 30, 2024 18.90 19.05 18.43 18.56 962,504 -0.80(-4.13%)
Oct 29, 2024 19.15 19.66 19.10 19.36 658,347 +0.33(+1.73%)
Oct 28, 2024 19.26 19.32 18.95 19.03 1,605,153 +1.64(+9.43%)
Oct 25, 2024 17.61 17.80 17.31 17.39 1,109,437 -0.52(-2.90%)
Oct 24, 2024 17.67 18.27 17.50 17.91 959,701 +0.16(+0.90%)
Oct 23, 2024 17.81 18.02 17.58 17.75 847,649 +0.19(+1.08%)
Oct 22, 2024 17.96 18.02 17.30 17.56 1,353,481 -0.78(-4.25%)
Oct 21, 2024 18.26 18.56 18.09 18.34 968,435 -0.39(-2.08%)
Oct 18, 2024 18.61 19.11 18.51 18.73 1,038,738 +0.50(+2.74%)
Oct 17, 2024 18.41 18.80 18.15 18.23 858,702 -0.12(-0.65%)
Oct 16, 2024 18.33 18.67 18.22 18.35 1,097,859 +0.24(+1.33%)
Oct 15, 2024 18.23 18.52 18.03 18.11 1,801,235 +1.28(+7.61%)
Oct 14, 2024 16.86 17.05 16.67 16.83 1,241,791 +0.45(+2.75%)
Oct 11, 2024 16.57 16.67 16.26 16.38 1,274,551 +0.04(+0.24%)
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%)
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.