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 (%)
Jan 31, 2022 48.80 48.45 48.50 505,877 -0.65(-1.32%)
Jan 28, 2022 48.15 50.02 47.58 49.15 630,112 -0.15(-0.30%)
Jan 27, 2022 48.10 50.10 48.00 49.30 613,079 -0.30(-0.60%)
Jan 26, 2022 49.55 49.88 48.25 49.60 921,740 -1.05(-2.07%)
Jan 25, 2022 52.30 52.50 50.35 50.65 524,172 -1.40(-2.69%)
Jan 24, 2022 52.45 54.25 51.95 52.05 1,078,371 +1.05(+2.06%)
Jan 21, 2022 50.95 52.15 50.30 51.00 716,197 -0.25(-0.49%)
Jan 20, 2022 50.45 51.35 48.92 51.25 819,103 +0.50(+0.99%)
Jan 19, 2022 50.35 50.80 49.38 50.75 686,408 -0.10(-0.20%)
Jan 18, 2022 51.70 52.15 50.65 50.85 719,404 -1.75(-3.33%)
Jan 14, 2022 52.60 0 -3.00(-5.40%)
Jan 13, 2022 54.25 55.70 54.05 55.60 530,641 +1.10(+2.02%)
Jan 12, 2022 55.45 55.45 54.00 54.50 685,160 -1.30(-2.33%)
Jan 11, 2022 58.25 59.05 55.60 55.80 874,918 -4.00(-6.69%)
Jan 10, 2022 58.95 60.50 58.50 59.80 407,680 +0.95(+1.61%)
Jan 07, 2022 58.35 59.40 58.05 58.85 334,899 +0.40(+0.68%)
Jan 06, 2022 58.05 59.00 57.65 58.45 500,540 -2.80(-4.57%)
Jan 05, 2022 59.60 61.30 59.05 61.25 496,957 +0.45(+0.74%)
Jan 04, 2022 61.30 61.50 59.85 60.80 342,736 -1.55(-2.49%)
Jan 03, 2022 64.50 64.65 61.80 62.35 336,688 -1.40(-2.20%)
Dec 31, 2021 62.65 64.50 61.95 63.75 323,908 +1.50(+2.41%)
Dec 30, 2021 61.60 62.35 60.85 62.25 311,441 +0.05(+0.08%)
Dec 29, 2021 63.55 63.90 61.00 62.20 308,293 -1.10(-1.74%)
Dec 28, 2021 62.85 63.50 62.20 63.30 272,774 -0.35(-0.55%)
Dec 27, 2021 67.45 67.85 63.25 63.65 472,934 -3.40(-5.07%)
Dec 23, 2021 68.65 69.05 66.80 67.05 685,975 -1.70(-2.47%)
Dec 22, 2021 71.50 71.90 68.65 68.75 338,721 -2.15(-3.03%)
Dec 21, 2021 72.90 73.75 70.84 70.90 348,588 -4.90(-6.46%)
Dec 20, 2021 78.10 81.05 75.50 75.80 427,901 +2.30(+3.13%)
Dec 17, 2021 71.90 74.45 71.70 73.50 264,179 +3.00(+4.26%)
Dec 16, 2021 71.05 71.90 68.90 70.50 273,295 -0.40(-0.56%)
Dec 15, 2021 73.55 74.35 70.80 70.90 368,929 -1.90(-2.61%)
Dec 14, 2021 73.00 74.25 71.85 72.80 297,962 +1.60(+2.25%)
Dec 13, 2021 71.00 71.75 69.45 71.20 321,915 +1.40(+2.01%)
Dec 10, 2021 70.55 71.60 69.65 69.80 281,660 -2.60(-3.59%)
Dec 09, 2021 70.05 72.50 69.70 72.40 339,740 +3.50(+5.08%)
Dec 08, 2021 70.75 70.75 68.45 68.90 337,810 -2.15(-3.03%)
Dec 07, 2021 72.20 72.20 68.75 71.05 411,545 -3.35(-4.50%)
Dec 06, 2021 79.20 80.00 73.80 74.40 399,844 -8.05(-9.76%)
Dec 03, 2021 77.25 84.00 76.65 82.45 763,041 +0.45(+0.55%)
Dec 02, 2021 88.00 89.30 81.05 82.00 662,229 -4.35(-5.04%)
Dec 01, 2021 79.70 86.95 78.10 86.35 559,570 +2.70(+3.23%)
Nov 30, 2021 81.30 87.90 80.30 83.65 1,231,473 +6.50(+8.43%)
Nov 29, 2021 71.55 78.65 71.05 77.15 673,147 -2.70(-3.38%)
Nov 26, 2021 73.40 81.95 73.40 79.85 1,375,947 +14.25(+21.72%)
Nov 24, 2021 65.80 65.85 64.50 65.60 344,411 +0.70(+1.08%)
Nov 23, 2021 66.90 66.90 64.70 64.90 608,987 -4.45(-6.42%)
Nov 22, 2021 70.60 70.77 68.30 69.35 519,148 -1.90(-2.67%)
Nov 19, 2021 68.60 71.65 68.45 71.25 435,798 +4.10(+6.11%)
Nov 18, 2021 67.60 67.20 67.05 67.15 386,689 -1.40(-2.04%)
Nov 17, 2021 66.80 69.90 66.70 68.55 354,864 +2.55(+3.86%)
Nov 16, 2021 66.40 67.22 65.47 66.00 195,073 -0.50(-0.75%)
Nov 15, 2021 67.95 68.40 66.30 66.50 524,619 -0.15(-0.23%)
Nov 12, 2021 66.95 67.40 65.97 66.65 374,462 +0.60(+0.91%)
Nov 11, 2021 65.60 66.95 64.75 66.05 242,398 +0.15(+0.23%)
Nov 10, 2021 63.00 65.90 478,277 +3.15(+5.02%)
Nov 09, 2021 63.95 64.45 62.63 62.75 532,323 -1.30(-2.03%)
Nov 08, 2021 65.20 65.25 63.92 64.05 324,864 -1.30(-1.99%)
Nov 05, 2021 67.35 68.45 64.90 65.35 393,942 -4.05(-5.84%)
Nov 04, 2021 64.45 70.15 64.22 69.40 852,877 +0.40(+0.58%)
Nov 03, 2021 67.15 69.36 66.40 69.00 466,927 +4.55(+7.06%)
Nov 02, 2021 65.10 65.45 64.10 64.45 152,357 -0.10(-0.15%)
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.