Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

25.96 -2.06 (-7.36%)
Streaming Delayed Price Updated: 12:11 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 24.06 24.61 23.37 24.55 4,780,441 +1.38(+5.96%)
Aug 30, 2022 22.56 23.79 22.49 23.17 5,975,455 +1.70(+7.92%)
Aug 29, 2022 22.45 22.64 21.36 21.47 4,426,813 -1.69(-7.30%)
Aug 26, 2022 23.29 23.75 22.93 23.16 3,321,147 +0.45(+1.98%)
Aug 25, 2022 21.70 23.10 21.68 22.71 3,772,938 +0.81(+3.70%)
Aug 24, 2022 22.51 22.89 21.88 21.90 5,757,925 -0.63(-2.80%)
Aug 23, 2022 23.15 23.16 22.25 22.53 5,363,850 -1.30(-5.46%)
Aug 22, 2022 25.05 25.88 23.82 23.83 5,845,607 -0.40(-1.65%)
Aug 19, 2022 24.26 24.43 23.44 24.23 3,449,816 +0.04(+0.17%)
Aug 18, 2022 24.62 24.78 23.74 24.19 3,604,048 -1.40(-5.47%)
Aug 17, 2022 25.88 26.29 24.81 25.59 4,628,142 -0.56(-2.14%)
Aug 16, 2022 25.22 26.57 24.49 26.15 8,984,319 +1.04(+4.14%)
Aug 15, 2022 26.00 26.12 24.79 25.11 5,550,913 +1.29(+5.42%)
Aug 12, 2022 23.60 24.21 23.54 23.82 5,735,491 +0.71(+3.07%)
Aug 11, 2022 23.35 23.88 22.68 23.11 5,443,356 -1.18(-4.86%)
Aug 10, 2022 25.02 26.20 23.89 24.29 7,119,915 -0.58(-2.33%)
Aug 09, 2022 24.40 25.47 23.94 24.87 4,489,580 +0.03(+0.12%)
Aug 08, 2022 26.24 26.32 24.75 24.84 5,601,171 -1.52(-5.77%)
Aug 05, 2022 27.11 27.15 25.19 26.36 7,228,387 +0.00(+0.00%)
Aug 04, 2022 25.39 26.68 24.87 26.36 9,095,685 +1.43(+5.74%)
Aug 03, 2022 23.28 25.08 23.14 24.93 7,561,580 +1.36(+5.77%)
Aug 02, 2022 23.53 23.97 22.68 23.57 7,075,726 -0.58(-2.40%)
Aug 01, 2022 24.38 24.78 23.91 24.15 7,605,971 +1.57(+6.95%)
Jul 29, 2022 22.02 22.62 21.23 22.58 5,965,390 -0.54(-2.34%)
Jul 28, 2022 22.42 23.53 22.33 23.12 5,448,631 +0.37(+1.63%)
Jul 27, 2022 23.68 24.22 22.53 22.75 7,600,903 -1.74(-7.10%)
Jul 26, 2022 23.21 24.58 23.13 24.49 4,462,309 +0.59(+2.47%)
Jul 25, 2022 24.17 24.71 23.75 23.90 3,895,748 -1.10(-4.40%)
Jul 22, 2022 24.58 25.07 23.77 25.00 4,301,123 +0.50(+2.04%)
Jul 21, 2022 24.60 24.92 23.99 24.50 5,002,825 +1.22(+5.24%)
Jul 20, 2022 23.58 23.93 22.94 23.28 5,041,528 +0.17(+0.74%)
Jul 19, 2022 24.27 24.27 23.00 23.11 5,138,325 -0.69(-2.90%)
Jul 18, 2022 23.68 23.98 23.31 23.80 6,862,670 -2.12(-8.18%)
Jul 15, 2022 25.71 26.43 25.31 25.92 5,461,048 -0.65(-2.45%)
Jul 14, 2022 27.64 28.69 26.24 26.57 6,493,733 +0.35(+1.33%)
Jul 13, 2022 26.30 26.93 25.36 26.22 5,746,316 -0.34(-1.28%)
Jul 12, 2022 25.54 26.75 25.21 26.56 7,480,893 +3.06(+13.02%)
Jul 11, 2022 23.87 24.56 23.10 23.50 6,067,219 +0.05(+0.21%)
Jul 08, 2022 23.41 24.35 23.20 23.45 6,503,464 -1.33(-5.37%)
Jul 07, 2022 25.03 25.15 23.96 24.78 7,658,155 -2.04(-7.61%)
Jul 06, 2022 26.99 28.34 26.48 26.82 10,289,576 +0.75(+2.88%)
Jul 05, 2022 24.07 26.80 24.06 26.07 10,037,490 +3.74(+16.75%)
Jul 01, 2022 22.06 22.75 21.90 22.33 5,452,245 -0.60(-2.62%)
Jun 30, 2022 22.08 23.13 21.98 22.93 6,781,283 +1.31(+6.06%)
Jun 29, 2022 20.23 21.63 19.98 21.62 6,086,426 +0.90(+4.34%)
Jun 28, 2022 21.12 21.43 20.50 20.72 4,742,449 -1.05(-4.82%)
Jun 27, 2022 22.61 23.06 21.51 21.77 4,829,740 -0.90(-3.97%)
Jun 24, 2022 23.16 23.50 22.06 22.67 4,514,480 -1.21(-5.07%)
Jun 23, 2022 22.30 23.91 22.15 23.88 5,726,120 +1.25(+5.52%)
Jun 22, 2022 23.55 23.70 21.90 22.63 7,544,178 +1.55(+7.35%)
Jun 21, 2022 20.89 21.29 20.45 21.08 3,677,965 -0.31(-1.45%)
Jun 17, 2022 20.11 22.00 20.03 21.39 8,692,642 +1.73(+8.80%)
Jun 16, 2022 20.07 20.71 19.25 19.66 5,660,515 -0.30(-1.50%)
Jun 15, 2022 19.57 20.24 19.18 19.96 4,801,311 +0.61(+3.15%)
Jun 14, 2022 18.36 19.82 18.03 19.35 5,849,336 +0.76(+4.09%)
Jun 13, 2022 19.03 19.68 18.29 18.59 5,142,746 -0.09(-0.48%)
Jun 10, 2022 18.68 19.32 18.47 18.68 3,921,043 +0.37(+2.02%)
Jun 09, 2022 18.34 18.43 18.12 18.31 2,318,943 +0.32(+1.78%)
Jun 08, 2022 18.66 18.87 17.89 17.99 4,235,341 -0.82(-4.36%)
Jun 07, 2022 19.40 19.59 18.77 18.81 3,632,784 -0.79(-4.03%)
Jun 06, 2022 19.37 19.82 19.32 19.60 2,432,335 +0.36(+1.87%)
Jun 03, 2022 20.19 20.28 19.18 19.24 3,672,861 -0.91(-4.52%)
Jun 02, 2022 20.76 20.97 20.04 20.15 4,732,390 -0.80(-3.82%)
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.