Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

24.35 +0.22 (+0.91%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 322.00 327.80 321.00 325.60 83,312 +10.80(+3.43%)
Jul 30, 2018 312.40 315.63 310.40 314.80 60,823 -10.20(-3.14%)
Jul 27, 2018 319.20 330.60 317.20 325.00 58,410 +6.40(+2.01%)
Jul 26, 2018 324.20 324.40 315.80 318.60 80,203 -2.20(-0.69%)
Jul 25, 2018 326.20 331.78 317.60 320.80 115,631 -8.60(-2.61%)
Jul 24, 2018 334.60 334.60 323.80 329.40 98,169 -6.40(-1.91%)
Jul 23, 2018 324.80 337.80 321.40 335.80 85,016 +2.40(+0.72%)
Jul 20, 2018 331.20 336.80 329.47 333.40 58,726 -1.20(-0.36%)
Jul 19, 2018 336.00 338.60 326.60 334.60 84,352 -1.40(-0.42%)
Jul 18, 2018 347.60 351.10 335.00 336.00 101,110 -7.20(-2.10%)
Jul 17, 2018 348.40 351.20 337.80 343.20 178,003 +0.40(+0.12%)
Jul 16, 2018 331.60 346.60 330.66 342.80 110,919 +22.40(+6.99%)
Jul 13, 2018 321.80 323.20 311.40 320.40 84,876 -3.40(-1.05%)
Jul 12, 2018 324.40 334.80 321.08 323.80 102,256 -2.60(-0.80%)
Jul 11, 2018 304.40 331.12 298.40 326.40 204,505 +28.60(+9.60%)
Jul 10, 2018 296.00 300.80 293.84 297.80 98,405 -3.00(-1.00%)
Jul 09, 2018 304.40 309.20 300.60 300.80 84,501 -4.80(-1.57%)
Jul 06, 2018 316.00 316.80 304.80 305.60 91,580 -6.80(-2.18%)
Jul 05, 2018 304.40 316.40 302.00 312.40 115,493 +4.00(+1.30%)
Jul 03, 2018 308.40 308.40 308.40 0 +2.40(+0.78%)
Jul 02, 2018 300.60 306.90 300.49 306.00 143,115 +7.80(+2.62%)
Jun 29, 2018 300.80 301.80 296.00 298.20 105,985 -7.40(-2.42%)
Jun 28, 2018 310.20 311.20 300.00 305.60 160,338 -7.00(-2.24%)
Jun 27, 2018 319.20 320.20 306.90 312.60 194,671 -16.00(-4.87%)
Jun 26, 2018 345.00 351.80 327.00 328.60 123,965 -21.40(-6.11%)
Jun 25, 2018 345.60 353.58 344.42 350.00 113,504 +9.60(+2.82%)
Jun 22, 2018 354.20 359.50 339.80 340.40 161,601 -34.80(-9.28%)
Jun 21, 2018 381.80 383.60 369.50 375.20 63,904 +0.40(+0.11%)
Jun 20, 2018 371.20 381.00 365.40 374.80 90,430 -6.00(-1.58%)
Jun 19, 2018 383.80 388.60 377.42 380.80 78,791 +7.60(+2.04%)
Jun 18, 2018 380.20 383.00 371.10 373.20 73,043 -14.00(-3.62%)
Jun 15, 2018 387.50 362.20 387.20 111,376 +25.00(+6.90%)
Jun 14, 2018 359.20 367.74 358.77 362.20 43,778 -1.00(-0.28%)
Jun 13, 2018 370.00 371.00 360.40 363.20 58,169 -4.60(-1.25%)
Jun 12, 2018 370.20 370.46 362.20 367.80 47,026 -1.80(-0.49%)
Jun 11, 2018 379.80 381.00 366.20 369.60 63,340 -4.40(-1.18%)
Jun 08, 2018 371.00 379.00 367.00 374.00 115,278 +4.00(+1.08%)
Jun 07, 2018 377.60 378.60 369.00 370.00 62,422 -10.40(-2.73%)
Jun 06, 2018 389.80 376.00 380.40 82,129 +3.00(+0.79%)
Jun 05, 2018 388.80 390.00 375.20 377.40 73,556 -5.60(-1.46%)
Jun 04, 2018 372.40 386.40 371.20 383.00 91,128 +7.40(+1.97%)
Jun 01, 2018 367.60 375.90 361.80 375.60 105,676 +16.40(+4.57%)
May 31, 2018 358.20 364.20 348.40 359.20 93,687 +13.40(+3.88%)
May 30, 2018 358.80 359.20 344.60 345.80 100,944 -17.20(-4.74%)
May 29, 2018 360.00 372.00 358.20 363.00 119,689 +9.20(+2.60%)
May 25, 2018 353.80 353.80 353.80 0 +27.80(+8.53%)
May 24, 2018 326.00 326.60 321.40 326.00 52,390 +9.20(+2.90%)
May 23, 2018 315.40 321.20 313.50 316.80 63,345 +2.80(+0.89%)
May 22, 2018 310.00 314.60 306.60 314.00 75,615 +3.80(+1.23%)
May 21, 2018 317.80 318.40 309.60 310.20 56,207 -9.60(-3.00%)
May 18, 2018 319.60 322.60 317.40 319.80 43,596 +2.60(+0.82%)
May 17, 2018 315.00 321.50 311.50 317.20 67,985 -1.30(-0.41%)
May 16, 2018 323.40 325.60 317.80 318.50 92,595 -2.90(-0.90%)
May 15, 2018 322.40 328.20 319.80 321.40 78,783 -1.20(-0.37%)
May 14, 2018 326.00 326.40 321.40 322.60 43,964 -5.40(-1.65%)
May 11, 2018 322.80 328.62 320.20 328.00 71,670 +7.00(+2.18%)
May 10, 2018 323.00 328.20 319.80 321.00 79,333 -1.80(-0.56%)
May 09, 2018 328.00 328.00 321.20 322.80 110,468 -15.00(-4.44%)
May 08, 2018 332.80 357.00 331.80 337.80 262,449 +0.80(+0.24%)
May 07, 2018 332.80 340.00 327.60 337.00 134,514 -1.80(-0.53%)
May 04, 2018 351.80 351.80 336.60 338.80 115,133 -13.20(-3.75%)
May 03, 2018 361.60 364.40 350.40 352.00 62,365 -7.60(-2.11%)
May 02, 2018 365.80 367.80 355.47 359.60 114,028 -2.80(-0.77%)
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.