Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

12.82 USD -0.17 (-1.31%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 16.43 16.83 16.30 16.75 2,429,228 +0.10(+0.60%)
Jul 30, 2019 17.38 17.40 16.58 16.65 2,279,072 -0.70(-4.03%)
Jul 29, 2019 17.55 18.13 17.33 17.35 2,154,486 -0.56(-3.13%)
Jul 26, 2019 17.92 18.21 17.73 17.91 1,477,100 -0.17(-0.94%)
Jul 25, 2019 17.68 18.10 17.54 18.08 1,659,638 -0.02(-0.11%)
Jul 24, 2019 17.44 18.42 17.02 18.10 2,371,387 +0.65(+3.72%)
Jul 23, 2019 17.86 18.11 17.40 17.45 1,202,899 -0.39(-2.19%)
Jul 22, 2019 18.04 18.15 17.75 17.84 1,913,333 -0.04(-0.22%)
Jul 19, 2019 18.16 18.59 17.81 17.88 1,748,800 -0.32(-1.76%)
Jul 18, 2019 17.55 18.77 17.50 18.20 2,514,937 +0.58(+3.29%)
Jul 17, 2019 16.64 17.68 16.64 17.62 2,762,277 +0.60(+3.53%)
Jul 16, 2019 15.98 17.30 15.72 17.02 2,701,966 +0.90(+5.58%)
Jul 15, 2019 15.38 16.17 15.38 16.12 1,536,244 +0.50(+3.20%)
Jul 12, 2019 15.65 15.79 15.45 15.62 1,496,900 +0.11(+0.71%)
Jul 11, 2019 15.48 15.69 15.34 15.51 1,895,724 -0.07(-0.45%)
Jul 10, 2019 16.16 16.21 15.48 15.58 3,689,653 -1.36(-8.03%)
Jul 09, 2019 17.13 17.29 16.94 16.94 1,456,095 -0.31(-1.80%)
Jul 08, 2019 17.12 17.34 16.69 17.25 2,013,589 +0.06(+0.35%)
Jul 05, 2019 17.52 17.59 17.12 17.19 1,738,900 -0.57(-3.21%)
Jul 03, 2019 17.63 18.13 17.50 17.76 1,650,000 -0.22(-1.22%)
Jul 02, 2019 16.65 18.15 16.62 17.98 2,915,579 +1.50(+9.10%)
Jul 01, 2019 16.02 16.91 16.00 16.48 1,971,752 -0.64(-3.74%)
Jun 28, 2019 16.33 17.27 16.28 17.12 1,767,900 +0.67(+4.07%)
Jun 27, 2019 16.44 16.49 16.17 16.45 1,827,459 +0.03(+0.18%)
Jun 26, 2019 16.47 16.57 16.06 16.42 3,408,929 -0.85(-4.92%)
Jun 25, 2019 17.19 17.44 16.97 17.27 1,731,756 +0.00(+0.00%)
Jun 24, 2019 17.45 17.92 17.18 17.27 1,702,840 -0.10(-0.58%)
Jun 21, 2019 17.67 17.69 17.33 17.37 792,300 -0.30(-1.70%)
Jun 20, 2019 18.26 18.49 17.55 17.67 2,574,018 -1.88(-9.62%)
Jun 19, 2019 20.27 20.35 19.55 19.55 2,481,588 -0.27(-1.36%)
Jun 18, 2019 20.84 20.91 19.58 19.82 3,019,973 -1.64(-7.64%)
Jun 17, 2019 21.33 21.73 20.96 21.46 1,229,113 +0.49(+2.34%)
Jun 14, 2019 21.05 21.26 20.56 20.97 1,275,100 -0.24(-1.13%)
Jun 13, 2019 20.38 21.50 20.37 21.21 3,874,778 -0.99(-4.46%)
Jun 12, 2019 21.34 22.48 21.22 22.20 2,603,394 +1.71(+8.35%)
Jun 11, 2019 20.15 20.73 20.07 20.49 1,697,558 +0.01(+0.05%)
Jun 10, 2019 20.00 20.68 19.60 20.48 1,573,694 +0.47(+2.35%)
Jun 07, 2019 21.04 21.08 19.76 20.01 2,414,500 -0.65(-3.15%)
Jun 06, 2019 21.96 22.32 20.57 20.66 2,989,158 -1.21(-5.53%)
Jun 05, 2019 20.92 22.72 20.92 21.87 3,671,379 +1.42(+6.94%)
Jun 04, 2019 20.76 21.16 20.30 20.45 3,023,104 -0.55(-2.62%)
Jun 03, 2019 19.85 21.14 19.79 21.00 3,649,966 +0.31(+1.50%)
May 31, 2019 19.51 20.83 19.23 20.69 4,461,000 +2.17(+11.72%)
May 30, 2019 17.04 18.64 17.01 18.52 3,539,936 +1.62(+9.59%)
May 29, 2019 17.74 18.29 17.06 16.90 3,292,033 -0.26(-1.52%)
May 28, 2019 16.82 17.29 16.78 17.16 2,103,780 +0.01(+0.06%)
May 24, 2019 17.21 17.98 17.15 17.15 2,582,900 -0.44(-2.50%)
May 23, 2019 16.91 18.03 16.91 17.59 3,616,704 +1.59(+9.94%)
May 22, 2019 15.44 16.09 15.26 16.00 2,502,642 +0.90(+5.96%)
May 21, 2019 15.17 15.25 14.99 15.10 1,278,723 +0.08(+0.53%)
May 20, 2019 15.12 15.30 14.90 15.02 1,864,531 -0.19(-1.25%)
May 17, 2019 15.01 15.30 14.79 15.21 2,787,700 +0.17(+1.13%)
May 16, 2019 15.15 15.19 14.83 15.04 2,756,378 -0.42(-2.72%)
May 15, 2019 15.95 15.96 15.38 15.46 2,425,632 -0.25(-1.59%)
May 14, 2019 15.78 15.86 15.52 15.71 3,845,873 -0.49(-3.02%)
May 13, 2019 15.06 16.27 14.92 16.20 3,247,664 +0.40(+2.53%)
May 10, 2019 15.87 15.90 15.57 15.80 1,599,300 -0.03(-0.19%)
May 09, 2019 15.80 16.15 15.71 15.83 1,855,682 +0.18(+1.15%)
May 08, 2019 15.92 16.01 15.43 15.65 3,310,725 -0.38(-2.37%)
May 07, 2019 15.91 16.29 15.77 16.03 2,554,016 +0.79(+5.18%)
May 06, 2019 15.88 15.91 15.17 15.24 2,844,962 -0.48(-3.05%)
May 03, 2019 15.70 15.77 15.38 15.72 1,749,200 -0.13(-0.82%)
May 02, 2019 15.61 16.12 15.57 15.85 3,746,527 +0.94(+6.30%)
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.