Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

27.38 +0.71 (+2.66%)
Streaming Delayed Price Updated: 10:15 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 335.20 347.60 333.80 336.00 142,435 -3.60(-1.06%)
Jul 30, 2020 338.00 362.20 337.40 339.60 259,803 +14.80(+4.56%)
Jul 29, 2020 323.60 327.60 320.42 324.80 94,168 -3.40(-1.04%)
Jul 28, 2020 327.20 331.80 325.60 328.20 122,046 +6.60(+2.05%)
Jul 27, 2020 330.20 338.40 318.80 321.60 173,049 -6.60(-2.01%)
Jul 24, 2020 329.40 336.80 326.40 328.20 125,215 +0.40(+0.12%)
Jul 23, 2020 324.60 335.00 317.00 327.80 190,078 +7.60(+2.37%)
Jul 22, 2020 327.20 329.30 317.60 320.20 145,317 -0.60(-0.19%)
Jul 21, 2020 315.60 323.20 310.20 320.80 266,534 -15.60(-4.64%)
Jul 20, 2020 341.20 348.60 332.60 336.40 109,482 +0.00(+0.00%)
Jul 17, 2020 334.40 345.28 333.36 336.40 102,880 +1.00(+0.30%)
Jul 16, 2020 334.20 338.20 328.80 335.40 125,860 +4.20(+1.27%)
Jul 15, 2020 336.60 343.60 326.80 331.20 229,203 -10.60(-3.10%)
Jul 14, 2020 358.40 360.00 337.20 341.80 203,562 -9.80(-2.79%)
Jul 13, 2020 340.00 354.60 336.00 351.60 189,796 +13.20(+3.90%)
Jul 10, 2020 353.60 355.40 336.00 338.40 178,880 -16.60(-4.68%)
Jul 09, 2020 339.00 359.20 338.42 355.00 194,306 +18.60(+5.53%)
Jul 08, 2020 339.80 344.80 334.20 336.40 159,493 -9.00(-2.61%)
Jul 07, 2020 344.60 346.60 336.00 345.40 136,094 +4.20(+1.23%)
Jul 06, 2020 345.80 346.00 334.60 341.20 162,566 -6.20(-1.78%)
Jul 02, 2020 345.60 357.07 339.58 347.40 183,440 -9.40(-2.63%)
Jul 01, 2020 357.20 368.00 352.60 356.80 176,513 -8.20(-2.25%)
Jun 30, 2020 370.00 372.00 352.40 365.00 210,620 +5.40(+1.50%)
Jun 29, 2020 373.60 378.80 354.60 359.60 198,189 -26.40(-6.84%)
Jun 26, 2020 377.60 392.20 376.60 386.00 207,745 +16.80(+4.55%)
Jun 25, 2020 392.20 395.00 366.40 369.20 326,736 -20.80(-5.33%)
Jun 24, 2020 360.60 400.00 355.40 390.00 397,599 +37.60(+10.67%)
Jun 23, 2020 338.20 355.60 335.20 352.40 217,475 +7.00(+2.03%)
Jun 22, 2020 360.60 362.80 344.40 345.40 198,650 -20.00(-5.47%)
Jun 19, 2020 354.20 385.20 348.40 365.40 299,210 -10.20(-2.72%)
Jun 18, 2020 394.20 395.40 372.20 375.60 199,792 -19.20(-4.86%)
Jun 17, 2020 389.80 398.00 381.40 394.80 177,795 +10.00(+2.60%)
Jun 16, 2020 378.40 406.00 365.60 384.80 268,334 -22.60(-5.55%)
Jun 15, 2020 456.80 460.20 402.80 407.40 251,209 -16.60(-3.92%)
Jun 12, 2020 417.60 443.03 411.40 424.00 247,360 -16.00(-3.64%)
Jun 11, 2020 420.40 442.40 411.40 440.00 366,607 +60.40(+15.91%)
Jun 10, 2020 391.80 400.00 364.40 379.60 271,491 -4.80(-1.25%)
Jun 09, 2020 401.40 405.00 378.00 384.40 188,240 -10.00(-2.54%)
Jun 08, 2020 383.60 397.40 378.80 394.40 211,341 +18.60(+4.95%)
Jun 05, 2020 382.40 385.40 369.70 375.80 188,160 -42.40(-10.14%)
Jun 04, 2020 427.60 432.20 409.60 418.20 143,595 -9.00(-2.11%)
Jun 03, 2020 430.00 442.40 410.40 427.20 252,192 -0.20(-0.05%)
Jun 02, 2020 450.80 452.40 426.80 427.40 180,835 -26.40(-5.82%)
Jun 01, 2020 480.40 482.20 450.60 453.80 190,532 -12.60(-2.70%)
May 29, 2020 525.20 530.00 452.00 466.40 310,405 -43.20(-8.48%)
May 28, 2020 526.80 539.80 490.20 509.60 266,942 -16.40(-3.12%)
May 27, 2020 508.20 538.80 503.00 526.00 238,202 +31.40(+6.35%)
May 26, 2020 494.40 517.60 484.40 494.60 262,325 -20.40(-3.96%)
May 22, 2020 528.40 551.20 513.51 515.00 241,615 +12.80(+2.55%)
May 21, 2020 491.40 519.00 490.40 502.20 242,077 -10.80(-2.11%)
May 20, 2020 535.60 539.60 509.40 513.00 321,246 -48.60(-8.65%)
May 19, 2020 552.20 578.60 546.00 561.60 246,975 +6.60(+1.19%)
May 18, 2020 561.60 582.40 527.00 555.00 331,444 -98.00(-15.01%)
May 15, 2020 683.80 701.40 647.60 653.00 252,600 -59.20(-8.31%)
May 14, 2020 772.00 782.00 693.20 712.20 263,947 -69.20(-8.86%)
May 13, 2020 756.60 810.00 740.40 781.40 246,722 +12.40(+1.61%)
May 12, 2020 742.80 778.80 734.20 769.00 217,323 +15.80(+2.10%)
May 11, 2020 729.00 779.00 722.40 753.20 242,847 +33.00(+4.58%)
May 08, 2020 759.80 801.20 707.20 720.20 343,010 -102.60(-12.47%)
May 07, 2020 713.00 835.20 713.00 822.80 383,131 +36.20(+4.60%)
May 06, 2020 766.20 823.60 753.60 786.60 384,513 +53.80(+7.34%)
May 05, 2020 824.40 827.00 729.00 732.80 347,550 -167.40(-18.60%)
May 04, 2020 1006 1016 900.20 900.20 243,927 -75.00(-7.69%)
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.