Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

12.82 USD -0.17 (-1.31%)
Official Closing Price Updated: 6:30 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 12.28 12.32 11.87 12.15 1,857,100 +0.19(+1.59%)
Dec 30, 2019 11.72 12.15 11.71 11.96 1,850,738 +0.04(+0.34%)
Dec 27, 2019 11.88 12.07 11.83 11.92 1,304,400 -0.02(-0.17%)
Dec 26, 2019 12.10 12.10 11.87 11.94 1,482,455 -0.24(-1.97%)
Dec 24, 2019 12.23 12.26 12.13 12.18 809,500 -0.12(-0.98%)
Dec 23, 2019 12.52 12.53 12.27 12.30 1,106,323 -0.15(-1.20%)
Dec 20, 2019 12.30 12.57 12.28 12.45 1,871,900 +0.23(+1.88%)
Dec 19, 2019 12.26 12.32 12.08 12.22 1,549,207 -0.08(-0.65%)
Dec 18, 2019 12.46 12.51 12.20 12.30 1,901,104 -0.02(-0.16%)
Dec 17, 2019 12.48 12.48 12.27 12.32 2,735,524 -0.27(-2.14%)
Dec 16, 2019 12.61 12.65 12.53 12.59 1,757,873 -0.20(-1.56%)
Dec 13, 2019 12.95 12.98 12.49 12.79 3,170,700 -0.24(-1.84%)
Dec 12, 2019 13.17 13.19 12.83 13.03 2,549,993 -0.18(-1.36%)
Dec 11, 2019 13.12 13.53 13.05 13.21 2,540,799 +0.21(+1.62%)
Dec 10, 2019 13.18 13.26 12.92 13.00 1,884,011 -0.15(-1.14%)
Dec 09, 2019 13.30 13.30 13.04 13.15 1,731,659 +0.01(+0.08%)
Dec 06, 2019 13.59 13.59 12.76 13.14 3,996,000 -0.30(-2.23%)
Dec 05, 2019 13.18 13.54 13.11 13.44 3,061,711 -0.01(-0.07%)
Dec 04, 2019 13.80 13.80 13.30 13.45 4,796,887 -1.08(-7.43%)
Dec 03, 2019 14.75 14.95 14.26 14.53 2,041,190 -0.18(-1.22%)
Dec 02, 2019 14.44 14.88 14.40 14.71 2,073,614 -0.22(-1.47%)
Nov 29, 2019 14.20 15.08 14.20 14.93 3,174,400 +1.17(+8.50%)
Nov 27, 2019 13.68 14.01 13.56 13.76 1,895,100 +0.13(+0.95%)
Nov 26, 2019 13.65 13.88 13.54 13.63 2,710,861 -0.18(-1.30%)
Nov 25, 2019 13.97 14.14 13.73 13.81 1,676,576 +0.01(+0.07%)
Nov 22, 2019 13.63 14.02 13.58 13.80 2,796,100 +0.11(+0.80%)
Nov 21, 2019 13.97 14.00 13.50 13.69 3,677,706 -0.62(-4.33%)
Nov 20, 2019 14.93 15.05 14.13 14.31 3,651,368 -0.89(-5.86%)
Nov 19, 2019 14.88 15.33 14.80 15.20 2,741,415 +0.76(+5.26%)
Nov 18, 2019 14.21 14.57 14.16 14.44 2,260,238 +0.47(+3.36%)
Nov 15, 2019 14.49 14.49 13.88 13.97 2,264,700 -0.43(-2.99%)
Nov 14, 2019 14.10 14.55 14.04 14.40 1,782,028 +0.13(+0.91%)
Nov 13, 2019 14.66 14.66 14.13 14.27 2,260,507 -0.22(-1.52%)
Nov 12, 2019 14.27 14.64 14.13 14.49 2,495,845 +0.03(+0.21%)
Nov 11, 2019 14.72 14.72 14.25 14.46 2,368,508 +0.25(+1.76%)
Nov 08, 2019 14.86 15.04 14.20 14.21 3,438,600 -0.24(-1.66%)
Nov 07, 2019 14.25 14.51 13.99 14.45 3,470,477 -0.22(-1.50%)
Nov 06, 2019 14.29 14.87 14.01 14.67 4,622,057 +0.32(+2.23%)
Nov 05, 2019 14.38 14.41 14.17 14.35 2,244,729 -0.30(-2.05%)
Nov 04, 2019 14.37 14.73 14.22 14.65 3,341,453 -0.25(-1.68%)
Nov 01, 2019 15.60 15.66 14.78 14.90 3,373,700 -1.17(-7.28%)
Oct 31, 2019 15.82 16.25 15.78 16.07 1,586,663 +0.44(+2.82%)
Oct 30, 2019 15.32 15.82 15.30 15.63 2,667,600 +0.33(+2.16%)
Oct 29, 2019 15.63 15.67 15.04 15.30 2,010,533 +0.19(+1.26%)
Oct 28, 2019 14.64 15.23 14.55 15.11 2,499,363 +0.45(+3.07%)
Oct 25, 2019 15.00 15.25 14.65 14.66 3,114,200 -0.27(-1.81%)
Oct 24, 2019 15.01 15.07 14.78 14.93 3,096,842 -0.23(-1.52%)
Oct 23, 2019 16.19 16.20 15.02 15.16 2,893,280 -0.83(-5.19%)
Oct 22, 2019 16.11 16.31 15.75 15.99 2,273,517 -0.46(-2.80%)
Oct 21, 2019 16.91 16.92 16.38 16.45 1,447,926 +0.06(+0.37%)
Oct 18, 2019 16.10 16.62 15.96 16.39 1,835,600 +0.18(+1.11%)
Oct 17, 2019 16.85 17.03 16.16 16.21 2,546,251 -0.41(-2.47%)
Oct 16, 2019 17.00 17.00 16.36 16.62 2,145,825 -0.26(-1.54%)
Oct 15, 2019 16.62 17.01 16.37 16.88 1,826,457 +0.32(+1.93%)
Oct 14, 2019 16.59 16.93 16.43 16.56 1,497,414 +0.65(+4.09%)
Oct 11, 2019 16.42 16.42 15.78 15.91 2,728,500 -0.69(-4.16%)
Oct 10, 2019 16.87 17.06 16.55 16.60 2,046,231 -0.68(-3.94%)
Oct 09, 2019 16.71 17.45 16.58 17.28 2,164,172 -0.25(-1.43%)
Oct 08, 2019 17.64 17.77 17.15 17.53 1,716,608 +0.42(+2.45%)
Oct 07, 2019 16.80 17.28 16.35 17.11 1,526,301 -0.03(-0.18%)
Oct 04, 2019 17.02 17.66 16.81 17.14 1,812,900 -0.34(-1.95%)
Oct 03, 2019 17.75 18.35 17.29 17.48 2,117,322 +0.21(+1.22%)
Oct 02, 2019 16.64 17.56 16.64 17.27 2,025,353 +0.61(+3.66%)
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.