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 (%)
Dec 29, 2017 491.20 491.20 491.20 0 -3.60(-0.73%)
Dec 28, 2017 499.40 502.40 494.20 494.80 33,212 -4.60(-0.92%)
Dec 27, 2017 498.00 502.80 496.40 499.40 44,099 +1.60(+0.32%)
Dec 26, 2017 515.60 516.80 493.20 497.80 85,974 -24.60(-4.71%)
Dec 22, 2017 528.80 529.40 519.00 522.40 35,946 -2.00(-0.38%)
Dec 21, 2017 533.60 535.20 522.00 524.40 42,193 -2.80(-0.53%)
Dec 20, 2017 533.20 539.20 526.80 527.20 48,285 -10.00(-1.86%)
Dec 19, 2017 539.00 542.38 536.40 537.20 43,360 -7.00(-1.29%)
Dec 18, 2017 539.00 550.40 536.20 544.20 56,375 +0.60(+0.11%)
Dec 15, 2017 541.60 549.60 541.20 543.60 37,034 -2.40(-0.44%)
Dec 14, 2017 566.00 566.60 545.60 546.00 56,105 -10.40(-1.87%)
Dec 13, 2017 543.60 559.00 542.68 556.40 50,418 +11.80(+2.17%)
Dec 12, 2017 527.00 551.00 527.00 544.60 66,840 +14.40(+2.72%)
Dec 11, 2017 537.20 540.05 529.60 530.20 67,596 -10.80(-2.00%)
Dec 08, 2017 538.00 549.40 534.80 541.00 76,027 -15.60(-2.80%)
Dec 07, 2017 562.60 563.40 553.40 556.60 60,734 -13.00(-2.28%)
Dec 06, 2017 550.00 571.34 549.64 569.60 92,906 +31.20(+5.79%)
Dec 05, 2017 543.40 545.00 533.40 538.40 49,403 -4.00(-0.74%)
Dec 04, 2017 536.60 543.60 536.40 542.40 60,848 +16.40(+3.12%)
Dec 01, 2017 527.60 532.20 516.00 526.00 103,211 -19.20(-3.52%)
Nov 30, 2017 537.00 554.80 534.20 545.20 115,588 +1.20(+0.22%)
Nov 29, 2017 535.40 555.80 527.60 544.00 89,462 +9.60(+1.80%)
Nov 28, 2017 536.60 539.40 531.00 534.40 44,669 -0.60(-0.11%)
Nov 27, 2017 528.20 540.60 526.60 535.00 81,629 +17.20(+3.32%)
Nov 24, 2017 521.20 524.80 516.60 517.80 52,005 -16.60(-3.11%)
Nov 22, 2017 538.60 546.80 532.20 534.40 99,994 -19.60(-3.54%)
Nov 21, 2017 563.00 563.00 548.80 554.00 56,830 -11.40(-2.02%)
Nov 20, 2017 567.20 577.80 564.20 565.40 82,786 +6.40(+1.14%)
Nov 17, 2017 572.60 574.80 557.00 559.00 78,214 -28.00(-4.77%)
Nov 16, 2017 588.00 592.00 578.17 587.00 58,866 +1.60(+0.27%)
Nov 15, 2017 587.60 593.40 579.60 585.40 85,857 +3.00(+0.52%)
Nov 14, 2017 560.00 586.60 559.80 582.40 94,836 +25.40(+4.56%)
Nov 13, 2017 553.00 564.36 548.00 557.00 42,656 +3.20(+0.58%)
Nov 10, 2017 548.20 559.40 544.60 553.80 41,909 +4.40(+0.80%)
Nov 09, 2017 552.80 555.20 541.00 549.40 58,875 -5.20(-0.94%)
Nov 08, 2017 552.00 562.00 534.00 554.60 103,848 +8.00(+1.46%)
Nov 07, 2017 548.20 553.00 544.40 546.60 60,601 +1.60(+0.29%)
Nov 06, 2017 577.80 579.80 539.60 545.00 126,243 -34.20(-5.90%)
Nov 03, 2017 599.40 607.00 577.80 579.20 78,515 -20.20(-3.37%)
Nov 02, 2017 610.00 612.80 598.40 599.40 39,649 -10.20(-1.67%)
Nov 01, 2017 596.40 618.60 592.80 609.60 114,355 +2.60(+0.43%)
Oct 31, 2017 615.80 617.40 604.00 607.00 57,355 -6.60(-1.08%)
Oct 30, 2017 621.40 607.20 613.60 70,039 -4.80(-0.78%)
Oct 27, 2017 651.40 652.40 617.00 618.40 136,601 -31.20(-4.80%)
Oct 26, 2017 663.60 667.40 648.20 649.60 63,493 -10.40(-1.58%)
Oct 25, 2017 661.00 668.00 655.80 660.00 58,053 +5.20(+0.79%)
Oct 24, 2017 661.60 672.60 653.40 654.80 82,206 -15.20(-2.27%)
Oct 23, 2017 663.40 675.40 661.40 670.00 43,954 +2.00(+0.30%)
Oct 20, 2017 686.00 686.40 667.42 668.00 65,697 -10.20(-1.50%)
Oct 19, 2017 679.40 681.80 670.20 678.20 54,773 +15.80(+2.39%)
Oct 18, 2017 659.00 669.36 654.20 662.40 51,857 -0.20(-0.03%)
Oct 17, 2017 663.40 680.60 656.00 662.60 67,244 -2.00(-0.30%)
Oct 16, 2017 655.80 670.40 655.12 664.60 87,986 -12.40(-1.83%)
Oct 13, 2017 674.80 686.28 672.20 677.00 75,013 -17.60(-2.53%)
Oct 12, 2017 702.80 706.66 687.40 694.60 68,602 +16.20(+2.39%)
Oct 11, 2017 685.00 696.80 676.20 678.40 55,653 -10.00(-1.45%)
Oct 10, 2017 698.80 701.80 684.20 688.40 71,930 -40.00(-5.49%)
Oct 09, 2017 724.60 734.80 719.80 728.40 41,157 -5.80(-0.79%)
Oct 06, 2017 727.60 739.27 727.20 734.20 92,472 +39.40(+5.67%)
Oct 05, 2017 712.00 712.40 681.40 694.80 60,366 -25.80(-3.58%)
Oct 04, 2017 705.60 722.80 697.60 720.60 78,418 +15.20(+2.15%)
Oct 03, 2017 701.80 708.38 696.00 705.40 35,734 +4.40(+0.63%)
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.