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 (%)
May 31, 2022 19.93 21.45 19.79 20.99 6,227,102 -0.02(-0.10%)
May 27, 2022 21.59 21.65 20.99 21.01 2,217,983 -0.40(-1.87%)
May 26, 2022 22.16 22.26 21.17 21.41 2,977,884 -1.04(-4.63%)
May 25, 2022 22.65 22.90 22.35 22.45 1,585,369 -0.25(-1.10%)
May 24, 2022 22.75 23.05 22.30 22.70 1,637,387 -0.15(-0.66%)
May 23, 2022 23.30 23.45 22.75 22.85 1,332,450 -0.30(-1.30%)
May 20, 2022 23.35 23.90 23.00 23.15 1,774,821 -0.55(-2.32%)
May 19, 2022 24.80 24.85 23.20 23.70 2,248,066 -0.70(-2.87%)
May 18, 2022 22.85 24.79 22.85 24.40 2,506,846 +1.00(+4.27%)
May 17, 2022 22.40 23.50 22.10 23.40 2,256,128 +1.00(+4.46%)
May 16, 2022 23.30 23.45 22.19 22.40 2,363,108 -0.75(-3.24%)
May 13, 2022 23.55 23.95 23.10 23.15 2,970,540 -1.15(-4.73%)
May 12, 2022 24.75 25.05 24.12 24.30 1,574,288 -0.45(-1.82%)
May 11, 2022 25.15 25.35 24.25 24.75 2,411,547 -2.45(-9.01%)
May 10, 2022 25.70 27.35 25.55 27.20 4,747,137 +1.20(+4.62%)
May 09, 2022 24.30 26.15 24.25 26.00 2,666,640 +2.80(+12.07%)
May 06, 2022 23.50 24.15 23.10 23.20 1,778,202 -0.80(-3.33%)
May 05, 2022 23.15 24.73 23.10 24.00 2,792,755 -0.20(-0.83%)
May 04, 2022 24.80 25.15 23.90 24.20 3,358,405 -2.25(-8.51%)
May 03, 2022 26.40 26.82 25.85 26.45 1,054,993 +0.90(+3.52%)
May 02, 2022 27.30 27.55 25.45 25.55 1,692,450 -0.85(-3.22%)
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%)
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.