Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

24.35 +0.22 (+0.91%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 1646 1663 1567 1608 30,262 -47.40(-2.86%)
Oct 29, 2015 1640 1663 1590 1655 23,539 +15.60(+0.95%)
Oct 28, 2015 1826 1839 1636 1640 62,108 -226.00(-12.11%)
Oct 27, 2015 1892 1915 1859 1866 25,287 +46.60(+2.56%)
Oct 26, 2015 1778 1819 1773 1819 18,069 +61.40(+3.49%)
Oct 23, 2015 1768 1790 1732 1758 21,606 +53.00(+3.11%)
Oct 22, 2015 1685 1746 1662 1705 23,308 -27.60(-1.59%)
Oct 21, 2015 1712 1749 1678 1732 32,071 +67.80(+4.07%)
Oct 20, 2015 1652 1689 1611 1665 23,839 +21.40(+1.30%)
Oct 19, 2015 1628 1655 1607 1643 28,813 +82.20(+5.27%)
Oct 16, 2015 1548 1626 1543 1561 39,743 -20.80(-1.31%)
Oct 15, 2015 1649 1681 1578 1582 50,380 -13.20(-0.83%)
Oct 14, 2015 1614 1640 1576 1595 32,434 -4.60(-0.29%)
Oct 13, 2015 1580 1611 1486 1600 48,563 +51.20(+3.31%)
Oct 12, 2015 1435 1573 1435 1548 57,682 +112.80(+7.86%)
Oct 09, 2015 1427 1453 1398 1436 63,570 +10.80(+0.76%)
Oct 08, 2015 1499 1520 1398 1425 87,394 -91.60(-6.04%)
Oct 07, 2015 1448 1547 1427 1516 95,662 +29.40(+1.98%)
Oct 06, 2015 1622 1630 1485 1487 80,616 -162.00(-9.82%)
Oct 05, 2015 1639 1675 1611 1649 42,592 -55.00(-3.23%)
Oct 02, 2015 1818 1837 1693 1704 58,884 -46.00(-2.63%)
Oct 01, 2015 1614 1783 1602 1750 73,564 +26.60(+1.54%)
Sep 30, 2015 1760 1778 1694 1723 53,367 -19.40(-1.11%)
Sep 29, 2015 1765 1780 1702 1743 28,608 -59.20(-3.29%)
Sep 28, 2015 1787 1813 1738 1802 32,800 +80.20(+4.66%)
Sep 25, 2015 1696 1752 1658 1722 53,222 -33.80(-1.93%)
Sep 24, 2015 1832 1843 1751 1756 49,259 -33.40(-1.87%)
Sep 23, 2015 1649 1810 1614 1789 55,005 +103.60(+6.15%)
Sep 22, 2015 1715 1737 1662 1685 34,994 +29.00(+1.75%)
Sep 21, 2015 1694 1718 1627 1656 56,940 -108.20(-6.13%)
Sep 18, 2015 1717 1813 1694 1765 54,302 +127.20(+7.77%)
Sep 17, 2015 1606 1660 1574 1637 39,254 +26.00(+1.61%)
Sep 16, 2015 1723 1747 1594 1611 90,885 -194.60(-10.78%)
Sep 15, 2015 1835 1867 1781 1806 42,151 -51.80(-2.79%)
Sep 14, 2015 1839 1889 1824 1858 44,368 +64.40(+3.59%)
Sep 11, 2015 1801 1841 1746 1793 57,061 +65.40(+3.78%)
Sep 10, 2015 1809 1841 1700 1728 67,052 -105.40(-5.75%)
Sep 09, 2015 1725 1849 1712 1833 50,091 +113.60(+6.61%)
Sep 08, 2015 1750 1821 1684 1720 63,400 +5.00(+0.29%)
Sep 04, 2015 1684 1715 1715 1715 71,445 +58.00(+3.50%)
Sep 03, 2015 1682 1721 1546 1657 123,469 -55.60(-3.25%)
Sep 02, 2015 1703 1924 1660 1712 152,582 -62.60(-3.53%)
Sep 01, 2015 1646 1801 1626 1775 166,752 +209.00(+13.35%)
Aug 31, 2015 1874 1969 1516 1566 271,320 -258.40(-14.16%)
Aug 28, 2015 2123 2123 1775 1824 117,479 -264.40(-12.66%)
Aug 27, 2015 2452 2452 2072 2089 93,632 -489.20(-18.98%)
Aug 26, 2015 2553 2632 2493 2578 41,791 -32.60(-1.25%)
Aug 25, 2015 2478 2612 2474 2611 53,517 -97.00(-3.58%)
Aug 24, 2015 2652 2744 2540 2708 78,834 +271.40(+11.14%)
Aug 21, 2015 2360 2486 2326 2436 69,011 +57.80(+2.43%)
Aug 20, 2015 2313 2385 2265 2378 60,371 +31.40(+1.34%)
Aug 19, 2015 2175 2348 2160 2347 68,181 +185.40(+8.58%)
Aug 18, 2015 2185 2208 2106 2162 51,219 -24.80(-1.13%)
Aug 17, 2015 2131 2195 2108 2186 50,763 +32.60(+1.51%)
Aug 14, 2015 2106 2154 2077 2154 42,056 +27.00(+1.27%)
Aug 13, 2015 2079 2154 2075 2127 49,313 +91.80(+4.51%)
Aug 12, 2015 2020 2086 2007 2035 53,292 +4.40(+0.22%)
Aug 11, 2015 2035 2090 2022 2031 53,075 +100.00(+5.18%)
Aug 10, 2015 2032 2043 1908 1931 74,516 -90.40(-4.47%)
Aug 07, 2015 1979 2032 1964 2021 57,943 +80.80(+4.16%)
Aug 06, 2015 1945 1987 1934 1940 52,542 +39.20(+2.06%)
Aug 05, 2015 1831 1931 1782 1901 65,351 +49.00(+2.65%)
Aug 04, 2015 1856 1883 1819 1852 53,821 -34.00(-1.80%)
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.