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 (%)
Jan 31, 2019 20.20 21.01 19.70 20.70 2,510,543 +0.20(+0.98%)
Jan 30, 2019 20.74 20.92 20.00 20.50 2,870,740 -0.90(-4.21%)
Jan 29, 2019 21.59 21.59 20.76 21.40 2,355,020 -0.87(-3.91%)
Jan 28, 2019 22.37 22.92 22.22 22.27 1,600,048 +1.08(+5.10%)
Jan 25, 2019 21.33 21.54 20.98 21.19 1,299,500 -0.28(-1.30%)
Jan 24, 2019 21.94 22.02 21.27 21.47 2,740,633 -0.50(-2.28%)
Jan 23, 2019 21.46 22.57 21.40 21.97 1,713,060 +0.35(+1.62%)
Jan 22, 2019 21.76 22.38 21.53 21.62 1,580,339 +0.71(+3.40%)
Jan 18, 2019 21.73 22.06 20.76 20.91 2,555,500 -1.22(-5.51%)
Jan 17, 2019 22.71 23.16 21.83 22.13 2,666,694 +0.10(+0.45%)
Jan 16, 2019 22.41 22.94 21.96 22.03 1,789,016 -0.24(-1.08%)
Jan 15, 2019 22.91 22.94 22.09 22.27 1,455,012 -1.35(-5.72%)
Jan 14, 2019 23.11 23.84 22.64 23.62 1,814,833 +0.90(+3.96%)
Jan 11, 2019 22.44 23.11 22.16 22.72 2,328,700 +0.73(+3.32%)
Jan 10, 2019 22.74 22.91 21.79 21.99 1,534,109 -0.16(-0.72%)
Jan 09, 2019 23.30 23.85 21.94 22.15 3,245,429 -2.58(-10.43%)
Jan 08, 2019 25.14 25.48 24.51 24.73 1,493,251 -1.10(-4.26%)
Jan 07, 2019 25.80 26.09 24.61 25.83 1,923,966 -0.51(-1.94%)
Jan 04, 2019 26.38 27.00 25.15 26.34 2,504,400 -1.29(-4.67%)
Jan 03, 2019 27.40 29.28 27.24 27.63 1,830,468 -0.54(-1.92%)
Jan 02, 2019 30.83 31.14 26.70 28.17 2,860,390 -1.11(-3.79%)
Dec 31, 2018 29.54 30.68 29.04 29.28 908,000 -0.95(-3.14%)
Dec 28, 2018 30.32 31.18 29.45 30.23 2,077,700 +0.54(+1.82%)
Dec 27, 2018 30.10 31.41 29.69 29.69 1,420,969 +1.55(+5.51%)
Dec 26, 2018 33.16 33.20 28.11 28.14 2,868,145 -4.99(-15.06%)
Dec 24, 2018 31.84 33.20 31.67 33.13 1,573,000 +1.87(+5.98%)
Dec 21, 2018 30.97 31.53 30.09 31.26 2,726,800 +0.96(+3.17%)
Dec 20, 2018 29.89 30.83 29.10 30.30 3,915,270 +1.50(+5.21%)
Dec 19, 2018 29.18 29.43 27.74 28.80 4,493,744 -1.35(-4.48%)
Dec 18, 2018 27.10 30.58 27.10 30.15 6,653,423 +3.24(+12.04%)
Dec 17, 2018 24.91 27.09 24.83 26.91 2,947,048 +1.75(+6.96%)
Dec 14, 2018 24.08 25.37 24.08 25.16 2,296,100 +1.59(+6.75%)
Dec 13, 2018 25.75 25.82 23.35 23.57 2,204,879 -1.79(-7.06%)
Dec 12, 2018 24.20 25.51 23.96 25.36 1,779,920 +0.56(+2.26%)
Dec 11, 2018 24.33 25.26 24.12 24.80 1,693,227 -0.89(-3.46%)
Dec 10, 2018 25.21 25.96 24.52 25.69 2,164,694 +1.52(+6.29%)
Dec 07, 2018 23.00 24.30 22.46 24.17 3,684,400 -0.73(-2.93%)
Dec 06, 2018 25.33 26.36 24.72 24.90 3,880,783 +1.00(+4.18%)
Dec 04, 2018 23.69 24.09 23.24 23.90 2,845,700 +0.29(+1.23%)
Dec 03, 2018 23.59 24.76 23.53 23.61 3,020,796 -2.49(-9.54%)
Nov 30, 2018 26.59 27.15 25.23 26.10 4,036,900 +0.63(+2.47%)
Nov 29, 2018 25.68 26.02 24.60 25.47 3,599,866 -1.00(-3.78%)
Nov 28, 2018 25.67 26.82 24.79 26.47 4,329,172 +1.33(+5.29%)
Nov 27, 2018 25.10 26.58 24.56 25.14 3,648,989 -0.08(-0.32%)
Nov 26, 2018 25.20 25.48 24.65 25.22 3,515,185 -0.62(-2.40%)
Nov 23, 2018 25.76 26.46 25.51 25.84 3,775,400 +2.66(+11.48%)
Nov 21, 2018 23.18 23.18 23.18 0 -1.04(-4.29%)
Nov 20, 2018 22.26 24.59 22.01 24.22 6,808,779 +3.05(+14.41%)
Nov 19, 2018 22.13 22.76 21.02 21.17 2,875,519 -0.26(-1.21%)
Nov 16, 2018 20.93 22.13 20.56 21.43 3,723,900 -0.29(-1.34%)
Nov 15, 2018 21.70 21.90 21.08 21.72 2,471,104 -0.13(-0.59%)
Nov 14, 2018 21.57 22.09 20.99 21.85 3,548,711 -0.89(-3.91%)
Nov 13, 2018 20.46 23.10 20.30 22.74 6,405,303 +2.47(+12.19%)
Nov 12, 2018 19.10 20.41 18.78 20.27 3,052,889 +0.64(+3.26%)
Nov 09, 2018 19.78 19.97 19.19 19.63 2,440,900 +0.49(+2.56%)
Nov 08, 2018 18.74 19.26 18.56 19.14 2,591,455 +0.55(+2.96%)
Nov 07, 2018 17.98 18.78 17.88 18.59 2,846,840 +0.34(+1.86%)
Nov 06, 2018 17.66 18.71 17.61 18.25 2,970,437 +0.33(+1.84%)
Nov 05, 2018 17.39 17.93 17.15 17.92 1,336,073 +0.06(+0.34%)
Nov 02, 2018 17.60 17.96 17.37 17.86 2,168,100 +0.36(+2.06%)
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.