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 31, 2016 1615 1707 1606 1707 50,322 +139.20(+8.88%)
Oct 28, 2016 1541 1587 1511 1568 34,801 +52.00(+3.43%)
Oct 27, 2016 1513 1535 1490 1516 24,118 -29.00(-1.88%)
Oct 26, 2016 1552 1560 1490 1545 41,888 +40.60(+2.70%)
Oct 25, 2016 1481 1510 1463 1504 21,689 +44.00(+3.01%)
Oct 24, 2016 1480 1514 1455 1460 26,854 +12.20(+0.84%)
Oct 21, 2016 1470 1486 1444 1448 20,817 -19.40(-1.32%)
Oct 20, 2016 1453 1476 1439 1467 24,074 +51.60(+3.65%)
Oct 19, 2016 1437 1440 1382 1416 46,905 -51.20(-3.49%)
Oct 18, 2016 1456 1497 1454 1467 12,140 -20.00(-1.35%)
Oct 17, 2016 1474 1509 1471 1487 15,542 +21.40(+1.46%)
Oct 14, 2016 1455 1489 1454 1465 22,408 +9.40(+0.65%)
Oct 13, 2016 1474 1519 1450 1456 37,384 -12.40(-0.84%)
Oct 12, 2016 1461 1484 1456 1468 22,074 +34.40(+2.40%)
Oct 11, 2016 1410 1457 1396 1434 31,321 +20.00(+1.41%)
Oct 10, 2016 1453 1453 1389 1414 43,373 -90.80(-6.03%)
Oct 07, 2016 1464 1518 1459 1505 35,521 +49.40(+3.39%)
Oct 06, 2016 1468 1492 1452 1455 34,315 -47.00(-3.13%)
Oct 05, 2016 1505 1535 1488 1502 43,876 -72.80(-4.62%)
Oct 04, 2016 1548 1585 1543 1575 38,469 +2.40(+0.15%)
Oct 03, 2016 1588 1624 1549 1573 39,208 -45.20(-2.79%)
Sep 30, 2016 1609 1634 1597 1618 30,872 -22.40(-1.37%)
Sep 29, 2016 1672 1688 1596 1640 52,166 -70.50(-4.12%)
Sep 28, 2016 1844 1910 1660 1711 54,203 -184.90(-9.75%)
Sep 27, 2016 1887 1920 1853 1896 26,332 +89.60(+4.96%)
Sep 26, 2016 1840 1850 1764 1806 21,833 -85.80(-4.53%)
Sep 23, 2016 1796 1930 1770 1892 27,696 +104.60(+5.85%)
Sep 22, 2016 1768 1800 1754 1787 15,900 -43.60(-2.38%)
Sep 21, 2016 1890 1903 1830 1831 20,795 -131.60(-6.71%)
Sep 20, 2016 2038 2055 1935 1963 18,696 -25.80(-1.30%)
Sep 19, 2016 1974 1991 1907 1988 20,496 -0.40(-0.02%)
Sep 16, 2016 2016 2022 1962 1989 27,652 +57.00(+2.95%)
Sep 15, 2016 1934 1982 1889 1932 19,232 -19.20(-0.98%)
Sep 14, 2016 1890 1972 1834 1951 43,723 +99.40(+5.37%)
Sep 13, 2016 1815 1860 1791 1852 29,419 +84.90(+4.81%)
Sep 12, 2016 1843 1855 1734 1767 39,943 -11.30(-0.64%)
Sep 09, 2016 1724 1783 1716 1778 29,593 +106.80(+6.39%)
Sep 08, 2016 1756 1800 1648 1671 51,733 -155.40(-8.51%)
Sep 07, 2016 1864 1902 1818 1827 26,070 -45.80(-2.45%)
Sep 06, 2016 1940 1954 1868 1872 23,850 -59.40(-3.07%)
Sep 02, 2016 1948 1932 1932 1932 29,320 -69.40(-3.47%)
Sep 01, 2016 1960 2048 1933 2001 44,797 +104.40(+5.50%)
Aug 31, 2016 1815 1916 1798 1897 38,782 +123.82(+6.98%)
Aug 30, 2016 1712 1789 1700 1773 29,911 +40.18(+2.32%)
Aug 29, 2016 1744 1754 1713 1733 20,372 +28.00(+1.64%)
Aug 26, 2016 1706 1734 1625 1705 43,867 +0.80(+0.05%)
Aug 25, 2016 1750 1761 1697 1704 23,070 -43.20(-2.47%)
Aug 24, 2016 1710 1767 1683 1747 46,810 +78.00(+4.67%)
Aug 23, 2016 1755 1762 1644 1669 48,009 -38.80(-2.27%)
Aug 22, 2016 1676 1713 1669 1708 39,664 +97.20(+6.03%)
Aug 19, 2016 1605 1635 1597 1611 22,444 -2.40(-0.15%)
Aug 18, 2016 1668 1671 1602 1613 37,448 -86.40(-5.08%)
Aug 17, 2016 1741 1774 1695 1700 32,670 -28.40(-1.64%)
Aug 16, 2016 1776 1802 1718 1728 37,274 -52.40(-2.94%)
Aug 15, 2016 1844 1854 1778 1780 30,405 -94.60(-5.05%)
Aug 12, 2016 1946 1960 1874 1875 26,067 -104.60(-5.28%)
Aug 11, 2016 2120 2129 1934 1980 40,455 -188.00(-8.67%)
Aug 10, 2016 2034 2172 1991 2168 24,779 +118.00(+5.76%)
Aug 09, 2016 2001 2069 1980 2050 27,513 +9.20(+0.45%)
Aug 08, 2016 2061 2067 1988 2040 37,755 -97.60(-4.57%)
Aug 05, 2016 2154 2223 2134 2138 20,395 -11.60(-0.54%)
Aug 04, 2016 2279 2288 2118 2150 33,688 -74.00(-3.33%)
Aug 03, 2016 2390 2456 2218 2224 47,332 -172.80(-7.21%)
Aug 02, 2016 2272 2444 2252 2396 32,758 +36.60(+1.55%)
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.