Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

12.82 USD -0.17 (-1.31%)
Official Closing Price Updated: 6:30 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.79 16.44 15.55 16.24 2,293,811 +0.86(+5.59%)
Sep 27, 2019 15.61 15.67 14.94 15.38 2,519,600 +0.34(+2.26%)
Sep 26, 2019 15.29 15.64 14.99 15.04 1,286,906 +0.01(+0.07%)
Sep 25, 2019 15.37 15.51 14.97 15.03 1,649,405 +0.23(+1.55%)
Sep 24, 2019 14.25 14.86 14.22 14.80 2,280,297 +0.72(+5.11%)
Sep 23, 2019 14.23 14.47 13.99 14.08 1,632,078 -0.01(-0.07%)
Sep 20, 2019 14.03 14.36 13.81 14.09 1,892,000 -0.04(-0.28%)
Sep 19, 2019 14.01 14.30 13.89 14.13 1,717,966 -0.19(-1.33%)
Sep 18, 2019 14.25 14.52 13.95 14.32 2,974,945 +0.41(+2.95%)
Sep 17, 2019 12.69 14.14 12.66 13.91 6,697,150 +1.07(+8.33%)
Sep 16, 2019 14.14 14.26 12.12 12.84 11,286,518 -4.51(-25.99%)
Sep 13, 2019 17.16 17.51 17.09 17.35 1,394,600 +0.11(+0.64%)
Sep 12, 2019 17.73 17.81 17.13 17.24 3,309,532 +0.60(+3.61%)
Sep 11, 2019 15.82 16.93 15.66 16.64 3,623,901 +0.76(+4.79%)
Sep 10, 2019 15.51 16.07 15.24 15.88 3,253,609 +0.26(+1.66%)
Sep 09, 2019 16.02 16.12 15.55 15.62 2,617,664 -0.82(-4.99%)
Sep 06, 2019 17.33 17.47 16.24 16.44 2,785,600 -0.24(-1.44%)
Sep 05, 2019 16.40 16.80 15.80 16.68 3,245,748 +0.01(+0.06%)
Sep 04, 2019 17.28 17.30 16.49 16.67 4,807,248 -1.58(-8.66%)
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.