Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.67 +0.35 (+1.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 25.30 26.50 24.80 26.40 2,474,100 +0.65(+2.52%)
Apr 28, 2022 26.60 26.85 25.65 25.75 1,306,039 -0.75(-2.83%)
Apr 27, 2022 27.20 27.40 26.35 26.50 1,166,408 +0.00(+0.00%)
Apr 26, 2022 26.85 27.65 26.02 26.50 1,613,881 -0.90(-3.28%)
Apr 25, 2022 28.70 29.15 27.20 27.40 2,442,714 +0.85(+3.20%)
Apr 22, 2022 26.00 26.55 25.70 26.55 1,310,025 +1.30(+5.15%)
Apr 21, 2022 25.15 25.88 24.57 25.25 1,069,143 -0.65(-2.51%)
Apr 20, 2022 25.50 26.79 25.35 25.90 1,057,796 -0.25(-0.96%)
Apr 19, 2022 25.40 26.40 25.36 26.15 2,094,327 +2.00(+8.28%)
Apr 18, 2022 23.85 24.35 23.40 24.15 1,705,993 -0.35(-1.43%)
Apr 14, 2022 25.55 25.65 23.95 24.50 2,241,577 -0.40(-1.61%)
Apr 13, 2022 25.65 26.45 24.75 24.90 3,013,475 -1.35(-5.14%)
Apr 12, 2022 27.00 27.00 26.05 26.25 2,524,981 -2.30(-8.06%)
Apr 11, 2022 29.10 29.40 28.35 28.55 1,406,773 +0.95(+3.44%)
Apr 08, 2022 28.70 28.85 27.35 27.60 1,094,277 -0.65(-2.30%)
Apr 07, 2022 28.35 29.75 28.00 28.25 1,815,110 -0.35(-1.22%)
Apr 06, 2022 26.85 29.10 26.37 28.60 2,615,202 +0.85(+3.06%)
Apr 05, 2022 26.25 27.93 26.00 27.75 1,567,634 +1.25(+4.72%)
Apr 04, 2022 26.70 27.45 26.35 26.50 2,089,771 -1.80(-6.36%)
Apr 01, 2022 29.15 29.20 28.00 28.30 1,884,890 -0.65(-2.25%)
Mar 31, 2022 28.10 29.55 27.40 28.95 3,167,210 +1.65(+6.04%)
Mar 30, 2022 27.45 27.85 26.90 27.30 1,921,548 -1.30(-4.55%)
Mar 29, 2022 31.30 31.40 28.43 28.60 4,238,665 -1.45(-4.83%)
Mar 28, 2022 28.35 30.35 27.90 30.05 4,265,825 +3.55(+13.40%)
Mar 25, 2022 27.60 27.85 25.80 26.50 2,965,276 -0.45(-1.67%)
Mar 24, 2022 26.00 27.25 25.90 26.95 3,039,602 +1.30(+5.07%)
Mar 23, 2022 26.00 26.25 25.35 25.65 3,650,271 -1.85(-6.73%)
Mar 22, 2022 27.45 28.18 26.85 27.50 2,928,070 +0.50(+1.85%)
Mar 21, 2022 28.25 28.40 26.90 27.00 3,630,507 -3.20(-10.60%)
Mar 18, 2022 30.50 30.95 29.95 30.20 2,892,011 -0.75(-2.42%)
Mar 17, 2022 32.10 32.30 30.30 30.95 4,112,210 -4.85(-13.55%)
Mar 16, 2022 33.50 36.15 33.05 35.80 3,801,104 +0.50(+1.42%)
Mar 15, 2022 34.50 35.85 33.80 35.30 5,074,681 +2.90(+8.95%)
Mar 14, 2022 31.70 33.20 31.70 32.40 5,899,859 +2.40(+8.00%)
Mar 11, 2022 31.20 31.65 29.85 30.00 3,365,004 -2.00(-6.25%)
Mar 10, 2022 30.25 32.00 5,281,909 +0.60(+1.91%)
Mar 09, 2022 29.15 34.25 28.45 31.40 9,639,432 +5.30(+20.31%)
Mar 08, 2022 25.65 28.30 24.43 26.10 10,151,395 -1.00(-3.69%)
Mar 07, 2022 28.65 28.70 26.42 27.10 5,623,792 -1.50(-5.24%)
Mar 04, 2022 30.85 31.20 28.18 28.60 6,264,685 -4.30(-13.07%)
Mar 03, 2022 33.00 33.50 31.60 32.90 5,342,449 +0.20(+0.61%)
Mar 02, 2022 33.85 36.25 32.10 32.70 5,873,438 -3.55(-9.79%)
Mar 01, 2022 37.75 38.05 35.25 36.25 4,583,554 -4.80(-11.69%)
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%)
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.