Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

27.42 +0.75 (+2.81%)
Streaming Delayed Price Updated: 10:52 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 41.05 41.90 40.05 41.05 1,786,821 -2.15(-4.98%)
Feb 25, 2022 43.45 44.91 43.10 43.20 1,076,579 +0.65(+1.53%)
Feb 24, 2022 37.75 44.15 37.60 42.55 2,312,256 +0.05(+0.12%)
Feb 23, 2022 43.00 43.20 41.15 42.50 1,030,023 -1.00(-2.30%)
Feb 22, 2022 41.70 43.80 41.60 43.50 979,080 -1.05(-2.36%)
Feb 18, 2022 44.55 0 -0.90(-1.98%)
Feb 17, 2022 46.25 46.55 45.10 45.45 622,986 -0.85(-1.84%)
Feb 16, 2022 44.40 46.35 43.30 46.30 1,350,536 +0.80(+1.76%)
Feb 15, 2022 45.40 46.33 45.25 45.50 1,010,287 +2.60(+6.06%)
Feb 14, 2022 44.65 44.80 42.19 42.90 1,227,300 -0.75(-1.72%)
Feb 11, 2022 45.30 45.40 42.76 43.65 1,208,609 -2.30(-5.01%)
Feb 10, 2022 46.00 46.45 44.42 45.95 641,346 +0.30(+0.66%)
Feb 09, 2022 46.20 46.55 45.35 45.65 437,653 -0.95(-2.04%)
Feb 08, 2022 46.45 47.60 46.25 46.60 679,794 +1.45(+3.21%)
Feb 07, 2022 45.30 45.44 44.65 45.15 467,815 +0.15(+0.33%)
Feb 04, 2022 45.35 45.40 44.40 45.00 1,158,779 -1.85(-3.95%)
Feb 03, 2022 49.00 46.50 46.85 739,684 -1.45(-3.00%)
Feb 02, 2022 48.00 49.52 47.90 48.30 671,779 -0.10(-0.21%)
Feb 01, 2022 49.40 49.80 48.05 48.40 521,902 -0.10(-0.21%)
Jan 31, 2022 48.80 48.45 48.50 505,877 -0.65(-1.32%)
Jan 28, 2022 48.15 50.02 47.58 49.15 630,112 -0.15(-0.30%)
Jan 27, 2022 48.10 50.10 48.00 49.30 613,079 -0.30(-0.60%)
Jan 26, 2022 49.55 49.88 48.25 49.60 921,740 -1.05(-2.07%)
Jan 25, 2022 52.30 52.50 50.35 50.65 524,172 -1.40(-2.69%)
Jan 24, 2022 52.45 54.25 51.95 52.05 1,078,371 +1.05(+2.06%)
Jan 21, 2022 50.95 52.15 50.30 51.00 716,197 -0.25(-0.49%)
Jan 20, 2022 50.45 51.35 48.92 51.25 819,103 +0.50(+0.99%)
Jan 19, 2022 50.35 50.80 49.38 50.75 686,408 -0.10(-0.20%)
Jan 18, 2022 51.70 52.15 50.65 50.85 719,404 -1.75(-3.33%)
Jan 14, 2022 52.60 0 -3.00(-5.40%)
Jan 13, 2022 54.25 55.70 54.05 55.60 530,641 +1.10(+2.02%)
Jan 12, 2022 55.45 55.45 54.00 54.50 685,160 -1.30(-2.33%)
Jan 11, 2022 58.25 59.05 55.60 55.80 874,918 -4.00(-6.69%)
Jan 10, 2022 58.95 60.50 58.50 59.80 407,680 +0.95(+1.61%)
Jan 07, 2022 58.35 59.40 58.05 58.85 334,899 +0.40(+0.68%)
Jan 06, 2022 58.05 59.00 57.65 58.45 500,540 -2.80(-4.57%)
Jan 05, 2022 59.60 61.30 59.05 61.25 496,957 +0.45(+0.74%)
Jan 04, 2022 61.30 61.50 59.85 60.80 342,736 -1.55(-2.49%)
Jan 03, 2022 64.50 64.65 61.80 62.35 336,688 -1.40(-2.20%)
Dec 31, 2021 62.65 64.50 61.95 63.75 323,908 +1.50(+2.41%)
Dec 30, 2021 61.60 62.35 60.85 62.25 311,441 +0.05(+0.08%)
Dec 29, 2021 63.55 63.90 61.00 62.20 308,293 -1.10(-1.74%)
Dec 28, 2021 62.85 63.50 62.20 63.30 272,774 -0.35(-0.55%)
Dec 27, 2021 67.45 67.85 63.25 63.65 472,934 -3.40(-5.07%)
Dec 23, 2021 68.65 69.05 66.80 67.05 685,975 -1.70(-2.47%)
Dec 22, 2021 71.50 71.90 68.65 68.75 338,721 -2.15(-3.03%)
Dec 21, 2021 72.90 73.75 70.84 70.90 348,588 -4.90(-6.46%)
Dec 20, 2021 78.10 81.05 75.50 75.80 427,901 +2.30(+3.13%)
Dec 17, 2021 71.90 74.45 71.70 73.50 264,179 +3.00(+4.26%)
Dec 16, 2021 71.05 71.90 68.90 70.50 273,295 -0.40(-0.56%)
Dec 15, 2021 73.55 74.35 70.80 70.90 368,929 -1.90(-2.61%)
Dec 14, 2021 73.00 74.25 71.85 72.80 297,962 +1.60(+2.25%)
Dec 13, 2021 71.00 71.75 69.45 71.20 321,915 +1.40(+2.01%)
Dec 10, 2021 70.55 71.60 69.65 69.80 281,660 -2.60(-3.59%)
Dec 09, 2021 70.05 72.50 69.70 72.40 339,740 +3.50(+5.08%)
Dec 08, 2021 70.75 70.75 68.45 68.90 337,810 -2.15(-3.03%)
Dec 07, 2021 72.20 72.20 68.75 71.05 411,545 -3.35(-4.50%)
Dec 06, 2021 79.20 80.00 73.80 74.40 399,844 -8.05(-9.76%)
Dec 03, 2021 77.25 84.00 76.65 82.45 763,041 +0.45(+0.55%)
Dec 02, 2021 88.00 89.30 81.05 82.00 662,229 -4.35(-5.04%)
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.