Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 324.20 334.40 318.40 333.60 116,736 +10.80(+3.35%)
Oct 30, 2018 328.20 329.00 316.60 322.80 110,218 +4.00(+1.25%)
Oct 29, 2018 312.80 321.40 311.40 318.80 76,496 +10.00(+3.24%)
Oct 26, 2018 318.40 321.20 307.40 308.80 76,610 -6.00(-1.91%)
Oct 25, 2018 315.60 317.20 309.80 314.80 66,002 -7.20(-2.24%)
Oct 24, 2018 313.20 322.20 308.60 322.00 114,711 +0.40(+0.12%)
Oct 23, 2018 309.20 326.20 308.20 321.60 188,914 +27.20(+9.24%)
Oct 22, 2018 299.20 303.40 293.80 294.40 99,661 -0.40(-0.14%)
Oct 19, 2018 296.00 298.80 292.00 294.80 75,525 -6.80(-2.25%)
Oct 18, 2018 302.40 303.70 294.40 301.60 119,190 +10.40(+3.57%)
Oct 17, 2018 283.80 296.60 283.80 291.20 133,546 +11.80(+4.22%)
Oct 16, 2018 283.20 284.40 276.00 279.40 79,955 -2.20(-0.78%)
Oct 15, 2018 282.00 287.40 279.80 281.60 96,198 -0.40(-0.14%)
Oct 12, 2018 281.60 289.80 280.80 282.00 90,250 -6.00(-2.08%)
Oct 11, 2018 278.80 290.40 277.26 288.00 139,207 +15.00(+5.49%)
Oct 10, 2018 260.60 273.40 260.60 273.00 120,535 +14.20(+5.49%)
Oct 09, 2018 260.00 264.80 256.00 258.80 109,917 -4.80(-1.82%)
Oct 08, 2018 267.40 268.40 262.76 263.60 90,133 +1.40(+0.53%)
Oct 05, 2018 261.80 265.80 256.80 262.20 128,505 +1.40(+0.54%)
Oct 04, 2018 252.60 265.50 252.40 260.80 149,847 +10.40(+4.15%)
Oct 03, 2018 258.20 263.20 245.80 250.40 163,597 -7.60(-2.95%)
Oct 02, 2018 255.40 259.20 255.00 258.00 94,525 +3.00(+1.18%)
Oct 01, 2018 270.80 273.00 253.40 255.00 178,735 -15.00(-5.56%)
Sep 28, 2018 280.00 280.40 268.40 270.00 127,895 -9.80(-3.50%)
Sep 27, 2018 279.60 283.80 279.40 279.80 71,649 -5.00(-1.76%)
Sep 26, 2018 283.20 285.60 280.40 284.80 89,963 +5.60(+2.01%)
Sep 25, 2018 277.20 282.60 275.80 279.20 92,103 -0.40(-0.14%)
Sep 24, 2018 280.80 283.20 275.80 279.60 172,186 -12.00(-4.12%)
Sep 21, 2018 290.00 298.00 283.40 291.60 220,995 -5.60(-1.88%)
Sep 20, 2018 288.60 298.00 288.18 297.20 113,150 +5.00(+1.71%)
Sep 19, 2018 300.20 300.40 291.60 292.20 171,388 -10.20(-3.37%)
Sep 18, 2018 302.20 306.44 297.00 302.40 119,164 -9.20(-2.95%)
Sep 17, 2018 306.00 313.40 303.20 311.60 92,612 +1.80(+0.58%)
Sep 14, 2018 311.00 318.40 301.00 309.80 137,670 -0.80(-0.26%)
Sep 13, 2018 305.60 314.80 303.60 310.60 133,465 +11.00(+3.67%)
Sep 12, 2018 300.40 301.60 291.40 299.60 173,725 -7.20(-2.35%)
Sep 11, 2018 321.40 322.80 305.20 306.80 102,151 -16.60(-5.13%)
Sep 10, 2018 316.20 325.60 315.00 323.40 49,785 +2.40(+0.75%)
Sep 07, 2018 328.00 330.40 320.60 321.00 76,050 +0.00(+0.00%)
Sep 06, 2018 314.20 329.60 312.62 321.00 124,420 +8.20(+2.62%)
Sep 05, 2018 309.20 315.00 306.80 312.80 67,869 +3.60(+1.16%)
Sep 04, 2018 298.40 310.80 297.80 309.20 119,607 +4.40(+1.44%)
Aug 31, 2018 304.80 304.80 304.80 0 +1.20(+0.40%)
Aug 30, 2018 304.80 307.00 300.00 303.60 86,702 -2.60(-0.85%)
Aug 29, 2018 311.60 314.40 306.00 306.20 131,370 -9.80(-3.10%)
Aug 28, 2018 312.60 319.60 312.40 316.00 71,036 +2.80(+0.89%)
Aug 27, 2018 314.00 316.80 313.20 313.20 52,215 -3.20(-1.01%)
Aug 24, 2018 312.60 319.80 309.60 316.40 118,300 -6.60(-2.04%)
Aug 23, 2018 326.20 328.37 321.80 323.00 57,893 -0.40(-0.12%)
Aug 22, 2018 330.80 334.40 321.60 323.40 160,238 -21.60(-6.26%)
Aug 21, 2018 339.60 346.20 338.60 345.00 72,432 -4.20(-1.20%)
Aug 20, 2018 351.80 353.40 346.20 349.20 58,105 -2.00(-0.57%)
Aug 17, 2018 344.60 355.40 344.60 351.20 81,610 -2.60(-0.73%)
Aug 16, 2018 356.80 359.40 352.80 353.80 54,126 -5.80(-1.61%)
Aug 15, 2018 348.00 363.60 347.40 359.60 109,862 +22.00(+6.52%)
Aug 14, 2018 327.00 342.60 327.00 337.60 80,881 +0.60(+0.18%)
Aug 13, 2018 337.20 352.20 335.00 337.00 101,354 +3.00(+0.90%)
Aug 10, 2018 337.20 338.00 332.00 334.00 57,700 -9.20(-2.68%)
Aug 09, 2018 339.00 344.00 336.56 343.20 45,934 +0.60(+0.18%)
Aug 08, 2018 329.80 346.80 329.60 342.60 131,262 +20.40(+6.33%)
Aug 07, 2018 318.80 322.60 316.54 322.20 57,244 -2.00(-0.62%)
Aug 06, 2018 319.80 324.42 314.00 324.20 109,526 -1.80(-0.55%)
Aug 03, 2018 324.60 333.00 322.60 326.00 78,205 +3.80(+1.18%)
Aug 02, 2018 338.40 339.80 319.20 322.20 118,830 -12.20(-3.65%)
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.