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 (%)
Aug 31, 2017 820.60 821.30 783.62 792.60 93,744 -48.40(-5.76%)
Aug 30, 2017 835.80 844.00 813.61 841.00 72,583 +14.60(+1.77%)
Aug 29, 2017 830.00 846.68 821.60 826.40 69,821 +6.00(+0.73%)
Aug 28, 2017 798.80 837.80 797.92 820.40 69,634 +30.60(+3.87%)
Aug 25, 2017 798.20 800.20 786.40 789.80 45,351 -4.80(-0.60%)
Aug 24, 2017 787.20 813.44 785.11 794.60 55,216 +21.00(+2.71%)
Aug 23, 2017 793.40 797.00 770.00 773.60 46,728 -18.00(-2.27%)
Aug 22, 2017 793.20 801.40 781.00 791.60 34,204 -9.20(-1.15%)
Aug 21, 2017 778.40 812.80 772.80 800.80 86,109 +36.80(+4.82%)
Aug 18, 2017 815.20 827.20 761.20 764.00 112,601 -55.20(-6.74%)
Aug 17, 2017 834.00 837.40 813.40 819.20 46,552 -8.40(-1.01%)
Aug 16, 2017 796.40 830.00 780.00 827.60 96,210 +27.00(+3.37%)
Aug 15, 2017 815.40 820.00 797.60 800.60 72,324 -4.20(-0.52%)
Aug 14, 2017 766.20 806.00 753.40 804.80 89,963 +40.60(+5.31%)
Aug 11, 2017 781.40 789.00 758.00 764.20 67,703 -12.00(-1.55%)
Aug 10, 2017 729.00 778.20 727.32 776.20 110,301 +35.00(+4.72%)
Aug 09, 2017 745.00 757.80 740.40 741.20 57,122 -14.20(-1.88%)
Aug 08, 2017 758.00 762.40 740.60 755.40 78,044 +6.80(+0.91%)
Aug 07, 2017 760.00 771.60 745.60 748.60 74,145 +4.60(+0.62%)
Aug 04, 2017 757.00 767.54 739.60 744.00 96,270 -16.00(-2.11%)
Aug 03, 2017 732.80 765.00 730.60 760.00 83,320 +17.00(+2.29%)
Aug 02, 2017 752.40 771.00 739.40 743.00 94,446 -8.20(-1.09%)
Aug 01, 2017 739.60 776.80 738.00 751.20 96,131 +29.20(+4.04%)
Jul 31, 2017 743.40 753.60 718.00 722.00 79,783 -17.00(-2.30%)
Jul 28, 2017 751.00 752.40 735.80 739.00 80,016 -18.00(-2.38%)
Jul 27, 2017 762.60 775.20 753.40 757.00 68,670 -13.00(-1.69%)
Jul 26, 2017 782.20 798.20 765.00 770.00 96,542 -27.00(-3.39%)
Jul 25, 2017 818.00 825.60 795.00 797.00 92,641 -54.80(-6.43%)
Jul 24, 2017 858.00 861.60 848.80 851.80 63,240 -27.40(-3.12%)
Jul 21, 2017 842.60 884.00 841.80 879.20 100,267 +43.20(+5.17%)
Jul 20, 2017 808.00 838.20 806.80 836.00 62,454 +13.60(+1.65%)
Jul 19, 2017 841.40 842.00 817.00 822.40 84,790 -23.20(-2.74%)
Jul 18, 2017 836.40 860.60 834.60 845.60 50,341 -16.40(-1.90%)
Jul 17, 2017 847.00 863.00 838.80 862.00 49,146 +22.20(+2.64%)
Jul 14, 2017 849.60 859.20 838.40 839.80 60,968 -21.60(-2.51%)
Jul 13, 2017 877.40 880.78 853.80 861.40 49,783 -25.40(-2.86%)
Jul 12, 2017 861.00 899.00 845.00 886.80 87,984 -11.40(-1.27%)
Jul 11, 2017 933.00 936.60 890.40 898.20 63,985 -28.20(-3.04%)
Jul 10, 2017 946.80 948.80 909.20 926.40 49,044 -6.60(-0.71%)
Jul 07, 2017 919.20 952.50 916.00 933.00 76,377 +39.20(+4.39%)
Jul 06, 2017 869.20 898.60 845.00 893.80 84,727 -10.40(-1.15%)
Jul 05, 2017 849.40 908.20 848.00 904.20 77,123 +61.00(+7.23%)
Jul 03, 2017 854.60 854.60 839.60 843.20 28,117 -21.00(-2.43%)
Jun 30, 2017 896.00 903.60 862.40 864.20 53,125 -52.40(-5.72%)
Jun 29, 2017 907.80 923.80 892.60 916.60 60,523 -3.60(-0.39%)
Jun 28, 2017 944.40 953.20 918.00 920.20 63,681 -22.00(-2.33%)
Jun 27, 2017 964.40 967.70 934.00 942.20 49,759 -35.40(-3.62%)
Jun 26, 2017 991.00 1016 974.20 977.60 57,555 -15.20(-1.53%)
Jun 23, 2017 1011 1022 989.00 992.80 35,470 -19.40(-1.92%)
Jun 22, 2017 1010 1016 985.40 1012 42,592 -17.60(-1.71%)
Jun 21, 2017 973.40 1043 943.60 1030 88,902 +52.40(+5.36%)
Jun 20, 2017 981.60 999.48 972.55 977.40 51,269 +37.00(+3.93%)
Jun 19, 2017 910.40 942.80 905.80 940.40 73,768 +21.20(+2.31%)
Jun 16, 2017 915.20 927.20 914.20 919.20 29,837 -12.00(-1.29%)
Jun 15, 2017 925.00 933.39 919.00 931.20 32,259 +11.20(+1.22%)
Jun 14, 2017 868.80 926.20 856.42 920.00 103,476 +64.20(+7.50%)
Jun 13, 2017 873.20 888.40 853.20 855.80 52,143 -13.80(-1.59%)
Jun 12, 2017 852.40 872.12 844.80 869.60 42,990 -6.00(-0.69%)
Jun 09, 2017 886.00 889.40 865.60 875.60 31,386 -10.40(-1.17%)
Jun 08, 2017 893.60 896.54 867.00 886.00 64,585 +5.80(+0.66%)
Jun 07, 2017 820.00 884.00 814.60 880.20 114,478 +82.00(+10.27%)
Jun 06, 2017 837.20 838.40 795.80 798.20 89,186 -29.80(-3.60%)
Jun 05, 2017 840.00 846.00 824.60 828.00 81,343 +13.20(+1.62%)
Jun 02, 2017 823.40 836.76 805.40 814.80 83,093 +7.60(+0.94%)
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.