Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

30.28 +1.29 (+4.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 32.88 33.58 32.38 33.28 1,988,403 -0.22(-0.66%)
Jan 30, 2017 33.16 33.72 33.12 33.50 899,501 +0.60(+1.82%)
Jan 27, 2017 32.87 33.59 32.63 32.90 2,078,908 +0.76(+2.36%)
Jan 26, 2017 32.68 32.77 31.85 32.14 2,575,100 -1.22(-3.66%)
Jan 25, 2017 33.55 33.67 32.60 33.36 1,905,860 +0.26(+0.79%)
Jan 24, 2017 33.12 33.14 32.49 33.10 1,464,968 -0.28(-0.84%)
Jan 23, 2017 34.00 34.04 33.09 33.38 1,632,302 +0.38(+1.15%)
Jan 20, 2017 32.59 33.06 32.35 33.00 1,963,046 -1.31(-3.82%)
Jan 19, 2017 33.90 34.77 33.65 34.31 1,228,599 -0.04(-0.12%)
Jan 18, 2017 34.28 34.87 33.27 34.35 1,706,662 +1.41(+4.28%)
Jan 17, 2017 31.88 33.05 31.81 32.94 1,503,536 -0.04(-0.12%)
Jan 13, 2017 32.98 32.98 32.98 0 +0.71(+2.20%)
Jan 12, 2017 31.93 32.63 31.80 32.27 1,715,755 -34.25(-51.49%)
Jan 11, 2017 68.64 70.37 65.13 66.52 1,847,145 -3.73(-5.31%)
Jan 10, 2017 66.86 70.35 66.75 70.25 977,829 +2.89(+4.29%)
Jan 09, 2017 65.19 67.63 65.12 67.36 1,103,713 +3.85(+6.06%)
Jan 06, 2017 62.78 64.24 62.23 63.51 841,892 +0.17(+0.27%)
Jan 05, 2017 63.30 65.40 62.25 63.34 1,360,107 -1.32(-2.04%)
Jan 04, 2017 66.29 66.98 64.03 64.66 722,201 -1.46(-2.21%)
Jan 03, 2017 60.40 66.94 60.25 66.12 1,857,502 +2.82(+4.45%)
Dec 30, 2016 63.30 63.30 63.30 0 +0.04(+0.06%)
Dec 29, 2016 62.93 63.62 62.30 63.26 858,529 +0.21(+0.33%)
Dec 28, 2016 62.78 63.15 62.11 63.05 819,543 -0.21(-0.33%)
Dec 27, 2016 64.19 64.19 62.70 63.26 629,844 -1.93(-2.96%)
Dec 23, 2016 65.19 65.19 65.19 0 -1.00(-1.51%)
Dec 22, 2016 65.90 66.19 64.88 66.19 646,148 -0.29(-0.44%)
Dec 21, 2016 64.43 66.85 64.19 66.48 1,182,065 +1.78(+2.75%)
Dec 20, 2016 64.00 65.08 63.60 64.70 993,929 -1.36(-2.06%)
Dec 19, 2016 65.66 66.24 64.84 66.06 773,375 +0.76(+1.16%)
Dec 16, 2016 66.48 67.03 64.98 65.30 1,329,322 -2.16(-3.20%)
Dec 15, 2016 69.31 69.52 66.52 67.46 1,223,967 -0.32(-0.47%)
Dec 14, 2016 65.22 68.06 63.68 67.78 2,239,351 +3.98(+6.24%)
Dec 13, 2016 63.06 64.90 62.90 63.80 1,413,168 -1.16(-1.79%)
Dec 12, 2016 61.84 65.34 61.35 64.96 1,769,619 -2.32(-3.45%)
Dec 09, 2016 67.22 68.03 66.91 67.28 1,141,840 -1.64(-2.38%)
Dec 08, 2016 70.79 71.85 68.80 68.92 2,064,516 -2.52(-3.53%)
Dec 07, 2016 70.70 71.90 69.66 71.44 1,820,399 +2.24(+3.24%)
Dec 06, 2016 69.87 70.34 68.40 69.20 1,373,328 +0.84(+1.23%)
Dec 05, 2016 65.47 68.47 65.28 68.36 1,234,102 +1.24(+1.85%)
Dec 02, 2016 67.81 68.86 66.71 67.12 1,452,236 -1.87(-2.71%)
Dec 01, 2016 69.00 69.70 66.31 68.99 2,397,170 -5.14(-6.93%)
Nov 30, 2016 78.83 78.93 71.50 74.13 3,157,432 -15.85(-17.62%)
Nov 29, 2016 89.35 91.33 88.53 89.98 1,290,435 +5.88(+6.99%)
Nov 28, 2016 83.45 85.50 81.36 84.10 1,122,547 -1.84(-2.14%)
Nov 25, 2016 83.35 86.78 82.74 85.94 495,472 +5.12(+6.34%)
Nov 23, 2016 80.82 80.82 80.82 0 -0.50(-0.61%)
Nov 22, 2016 79.95 83.50 78.88 81.32 963,422 +1.89(+2.38%)
Nov 21, 2016 82.17 82.83 78.95 79.43 944,944 -7.65(-8.79%)
Nov 18, 2016 88.28 90.44 86.76 87.08 444,429 -3.29(-3.64%)
Nov 17, 2016 85.10 90.42 84.20 90.37 613,661 +1.89(+2.14%)
Nov 16, 2016 87.84 89.70 84.70 88.48 603,514 +1.90(+2.19%)
Nov 15, 2016 91.64 91.75 85.78 86.58 771,896 -9.38(-9.77%)
Nov 14, 2016 98.77 102.14 95.78 95.96 714,195 -1.93(-1.97%)
Nov 11, 2016 96.01 98.50 95.62 97.89 516,312 +5.12(+5.52%)
Nov 10, 2016 91.90 92.82 90.22 92.77 310,621 +4.19(+4.73%)
Nov 09, 2016 91.25 93.12 87.19 88.58 739,025 -3.45(-3.75%)
Nov 08, 2016 92.83 93.50 89.48 92.03 350,907 +0.85(+0.93%)
Nov 07, 2016 93.04 95.00 91.18 91.18 558,342 -3.49(-3.69%)
Nov 04, 2016 94.83 97.10 91.92 94.67 972,950 +2.15(+2.32%)
Nov 03, 2016 89.99 93.75 89.33 92.52 521,212 +3.36(+3.77%)
Nov 02, 2016 88.12 91.40 87.00 89.16 775,504 +4.62(+5.46%)
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.