Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

25.64 -1.09 (-4.08%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 29.93 30.61 29.20 30.28 2,553,712 +1.29(+4.45%)
Sep 29, 2022 28.57 29.36 28.26 28.99 2,660,592 +0.38(+1.33%)
Sep 28, 2022 30.19 30.47 28.44 28.61 3,206,905 -2.34(-7.56%)
Sep 27, 2022 30.93 31.60 29.75 30.95 2,454,889 -0.97(-3.04%)
Sep 26, 2022 29.94 31.97 29.18 31.92 4,302,271 +2.01(+6.72%)
Sep 23, 2022 29.49 30.43 29.47 29.91 5,160,337 +2.65(+9.72%)
Sep 22, 2022 26.22 27.67 25.92 27.26 3,481,434 -0.27(-0.98%)
Sep 21, 2022 26.18 27.99 26.14 27.53 3,048,541 +0.37(+1.36%)
Sep 20, 2022 26.89 27.67 26.83 27.16 2,879,811 +0.67(+2.53%)
Sep 19, 2022 28.18 28.27 26.33 26.49 2,967,893 -0.10(-0.38%)
Sep 16, 2022 26.16 26.85 25.93 26.59 3,411,442 +0.12(+0.45%)
Sep 15, 2022 25.64 26.75 25.61 26.47 5,110,546 +1.92(+7.82%)
Sep 14, 2022 24.37 24.86 23.97 24.55 3,536,730 -0.30(-1.21%)
Sep 13, 2022 24.91 26.17 24.50 24.85 4,761,462 +0.18(+0.73%)
Sep 12, 2022 24.61 24.93 24.21 24.67 4,232,988 -0.89(-3.48%)
Sep 09, 2022 26.22 26.47 25.26 25.56 3,965,807 -2.31(-8.29%)
Sep 08, 2022 27.60 28.27 27.02 27.87 4,346,921 -0.32(-1.14%)
Sep 07, 2022 27.09 28.19 26.75 28.19 6,416,277 +2.58(+10.07%)
Sep 06, 2022 25.07 25.86 24.98 25.61 3,198,467 -0.07(-0.27%)
Sep 02, 2022 24.50 25.78 24.45 25.68 3,667,354 -0.35(-1.34%)
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.