Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.22 -1.80 (-6.42%)
Streaming Delayed Price Updated: 1:17 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 21.28 21.63 20.93 21.00 2,114,420 -0.28(-1.32%)
Jan 30, 2018 21.13 21.24 21.11 21.28 1,947,216 +0.64(+3.10%)
Jan 29, 2018 20.56 20.90 20.47 20.64 1,579,669 +0.44(+2.18%)
Jan 26, 2018 20.61 20.62 20.08 20.20 1,379,212 -0.60(-2.88%)
Jan 25, 2018 20.13 20.86 20.02 20.80 2,199,533 +0.52(+2.56%)
Jan 24, 2018 21.19 21.27 20.25 20.28 2,828,458 -0.81(-3.84%)
Jan 23, 2018 21.53 21.58 21.04 21.09 1,820,252 -0.65(-2.99%)
Jan 22, 2018 22.12 22.25 21.52 21.74 1,208,741 -0.23(-1.05%)
Jan 19, 2018 22.09 22.29 21.87 21.97 1,707,323 +0.18(+0.83%)
Jan 18, 2018 21.81 22.00 21.54 21.79 1,409,386 +0.07(+0.32%)
Jan 17, 2018 21.91 21.97 21.53 21.72 1,098,801 -0.07(-0.32%)
Jan 16, 2018 21.62 22.06 21.47 21.79 2,284,137 +0.34(+1.59%)
Jan 12, 2018 21.45 21.45 21.45 0 -0.52(-2.37%)
Jan 11, 2018 21.81 22.00 21.25 21.97 3,299,280 -0.12(-0.54%)
Jan 10, 2018 22.12 22.24 22.00 22.09 1,832,438 -0.35(-1.56%)
Jan 09, 2018 23.00 23.18 22.20 22.44 2,755,159 -0.73(-3.15%)
Jan 08, 2018 23.38 23.57 23.17 23.17 1,517,342 -0.26(-1.11%)
Jan 05, 2018 23.58 23.78 23.36 23.43 1,838,838 +0.22(+0.95%)
Jan 04, 2018 23.38 23.46 23.10 23.21 1,814,490 -0.13(-0.56%)
Jan 03, 2018 23.96 23.98 23.32 23.34 1,992,586 -1.02(-4.19%)
Jan 02, 2018 24.32 24.54 24.24 24.36 880,800 -0.20(-0.81%)
Dec 29, 2017 24.56 24.56 24.56 0 -0.18(-0.73%)
Dec 28, 2017 24.97 25.12 24.71 24.74 664,249 -0.23(-0.92%)
Dec 27, 2017 24.90 25.14 24.82 24.97 881,987 +0.08(+0.32%)
Dec 26, 2017 25.78 25.84 24.66 24.89 1,719,484 -1.23(-4.71%)
Dec 22, 2017 26.44 26.47 25.95 26.12 718,935 -0.10(-0.38%)
Dec 21, 2017 26.68 26.76 26.10 26.22 843,867 -0.14(-0.53%)
Dec 20, 2017 26.66 26.96 26.34 26.36 965,709 -0.50(-1.86%)
Dec 19, 2017 26.95 27.12 26.82 26.86 867,218 -0.35(-1.29%)
Dec 18, 2017 26.95 27.52 26.81 27.21 1,127,503 +0.03(+0.11%)
Dec 15, 2017 27.08 27.48 27.06 27.18 740,692 -0.12(-0.44%)
Dec 14, 2017 28.30 28.33 27.28 27.30 1,122,106 -0.52(-1.87%)
Dec 13, 2017 27.18 27.95 27.13 27.82 1,008,374 +0.59(+2.17%)
Dec 12, 2017 26.35 27.55 26.35 27.23 1,336,812 +0.72(+2.72%)
Dec 11, 2017 26.86 27.00 26.48 26.51 1,351,925 -0.54(-2.00%)
Dec 08, 2017 26.90 27.47 26.74 27.05 1,520,546 -0.78(-2.80%)
Dec 07, 2017 28.13 28.17 27.67 27.83 1,214,680 -0.65(-2.28%)
Dec 06, 2017 27.50 28.57 27.48 28.48 1,858,130 +1.56(+5.79%)
Dec 05, 2017 27.17 27.25 26.67 26.92 988,076 -0.20(-0.74%)
Dec 04, 2017 26.83 27.18 26.82 27.12 1,216,960 +0.82(+3.12%)
Dec 01, 2017 26.38 26.61 25.80 26.30 2,064,235 -0.96(-3.52%)
Nov 30, 2017 26.85 27.74 26.71 27.26 2,311,770 +0.06(+0.22%)
Nov 29, 2017 26.77 27.79 26.38 27.20 1,789,245 +0.48(+1.80%)
Nov 28, 2017 26.83 26.97 26.55 26.72 893,384 -0.03(-0.11%)
Nov 27, 2017 26.41 27.03 26.33 26.75 1,632,589 +0.86(+3.32%)
Nov 24, 2017 26.06 26.24 25.83 25.89 1,040,119 -0.83(-3.11%)
Nov 22, 2017 26.93 27.34 26.61 26.72 1,999,882 -0.98(-3.54%)
Nov 21, 2017 28.15 28.15 27.44 27.70 1,136,614 -0.57(-2.02%)
Nov 20, 2017 28.36 28.89 28.21 28.27 1,655,738 +0.32(+1.14%)
Nov 17, 2017 28.63 28.74 27.85 27.95 1,564,294 -1.40(-4.77%)
Nov 16, 2017 29.40 29.60 28.91 29.35 1,177,330 +0.08(+0.27%)
Nov 15, 2017 29.38 29.67 28.98 29.27 1,717,145 +0.15(+0.52%)
Nov 14, 2017 28.00 29.33 27.99 29.12 1,896,724 +1.27(+4.56%)
Nov 13, 2017 27.65 28.22 27.40 27.85 853,120 +0.16(+0.58%)
Nov 10, 2017 27.41 27.97 27.23 27.69 838,194 +0.22(+0.80%)
Nov 09, 2017 27.64 27.76 27.05 27.47 1,177,506 -0.26(-0.94%)
Nov 08, 2017 27.60 28.10 26.70 27.73 2,076,969 +0.40(+1.46%)
Nov 07, 2017 27.41 27.65 27.22 27.33 1,212,029 +0.08(+0.29%)
Nov 06, 2017 28.89 28.99 26.98 27.25 2,524,863 -1.71(-5.90%)
Nov 03, 2017 29.97 30.35 28.89 28.96 1,570,310 -1.01(-3.37%)
Nov 02, 2017 30.50 30.64 29.92 29.97 792,996 -0.51(-1.67%)
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.