Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

21.62 +0.90 (+4.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 20.23 21.63 19.98 21.62 6,086,426 +0.90(+4.34%)
Jun 28, 2022 21.12 21.43 20.50 20.72 4,742,449 -1.05(-4.82%)
Jun 27, 2022 22.61 23.06 21.51 21.77 4,829,740 -0.90(-3.97%)
Jun 24, 2022 23.16 23.50 22.06 22.67 4,514,480 -1.21(-5.07%)
Jun 23, 2022 22.30 23.91 22.15 23.88 5,726,120 +1.25(+5.52%)
Jun 22, 2022 23.55 23.70 21.90 22.63 7,544,178 +1.55(+7.35%)
Jun 21, 2022 20.89 21.29 20.45 21.08 3,677,965 -0.31(-1.45%)
Jun 17, 2022 20.11 22.00 20.03 21.39 8,692,642 +1.73(+8.80%)
Jun 16, 2022 20.07 20.71 19.25 19.66 5,660,515 -0.30(-1.50%)
Jun 15, 2022 19.57 20.24 19.18 19.96 4,801,311 +0.61(+3.15%)
Jun 14, 2022 18.36 19.82 18.03 19.35 5,849,336 +0.76(+4.09%)
Jun 13, 2022 19.03 19.68 18.29 18.59 5,142,746 -0.09(-0.48%)
Jun 10, 2022 18.68 19.32 18.47 18.68 3,921,043 +0.37(+2.02%)
Jun 09, 2022 18.34 18.43 18.12 18.31 2,318,943 +0.32(+1.78%)
Jun 08, 2022 18.66 18.87 17.89 17.99 4,235,341 -0.82(-4.36%)
Jun 07, 2022 19.40 19.59 18.77 18.81 3,632,784 -0.79(-4.03%)
Jun 06, 2022 19.37 19.82 19.32 19.60 2,432,335 +0.36(+1.87%)
Jun 03, 2022 20.19 20.28 19.18 19.24 3,672,861 -0.91(-4.52%)
Jun 02, 2022 20.76 20.97 20.04 20.15 4,732,390 -0.80(-3.82%)
Jun 01, 2022 20.48 20.96 20.28 20.95 4,020,498 -0.04(-0.19%)
May 31, 2022 19.93 21.45 19.79 20.99 6,227,102 -0.02(-0.10%)
May 27, 2022 21.59 21.65 20.99 21.01 2,217,983 -0.40(-1.87%)
May 26, 2022 22.16 22.26 21.17 21.41 2,977,884 +16.92(+376.84%)
May 25, 2022 4.530 4.580 4.470 4.490 7,926,846 -0.05(-1.10%)
May 24, 2022 4.550 4.610 4.460 4.540 8,186,936 -0.03(-0.66%)
May 23, 2022 4.660 4.690 4.550 4.570 6,662,251 -0.06(-1.30%)
May 20, 2022 4.670 4.780 4.600 4.630 8,874,105 -0.11(-2.32%)
May 19, 2022 4.960 4.970 4.640 4.740 11,240,331 -0.14(-2.87%)
May 18, 2022 4.570 4.957 4.570 4.880 12,534,233 +0.20(+4.27%)
May 17, 2022 4.480 4.700 4.420 4.680 11,280,642 +0.20(+4.46%)
May 16, 2022 4.660 4.690 4.438 4.480 11,815,543 -0.15(-3.24%)
May 13, 2022 4.710 4.790 4.620 4.630 14,852,700 -0.23(-4.73%)
May 12, 2022 4.950 5.010 4.825 4.860 7,871,444 -0.09(-1.82%)
May 11, 2022 5.030 5.070 4.850 4.950 12,057,739 -0.49(-9.01%)
May 10, 2022 5.140 5.470 5.110 5.440 23,735,784 +0.24(+4.62%)
May 09, 2022 4.860 5.230 4.850 5.200 13,333,203 +0.56(+12.07%)
May 06, 2022 4.700 4.830 4.620 4.640 8,891,012 -0.16(-3.33%)
May 05, 2022 4.630 4.945 4.620 4.800 13,963,778 -0.04(-0.83%)
May 04, 2022 4.960 5.030 4.780 4.840 16,792,028 -0.45(-8.51%)
May 03, 2022 5.280 5.365 5.170 5.290 5,274,966 +0.18(+3.52%)
May 02, 2022 5.460 5.510 5.090 5.110 8,462,251 -0.17(-3.22%)
Apr 29, 2022 5.060 5.300 4.960 5.280 12,370,502 +0.13(+2.52%)
Apr 28, 2022 5.320 5.370 5.130 5.150 6,530,197 -0.15(-2.83%)
Apr 27, 2022 5.440 5.480 5.270 5.300 5,832,043 +0.00(+0.00%)
Apr 26, 2022 5.370 5.530 5.205 5.300 8,069,409 -0.18(-3.28%)
Apr 25, 2022 5.740 5.830 5.440 5.480 12,213,571 +0.17(+3.20%)
Apr 22, 2022 5.200 5.310 5.140 5.310 6,550,128 +0.26(+5.15%)
Apr 21, 2022 5.030 5.175 5.050 5,345,715 -0.13(-2.51%)
Apr 20, 2022 5.100 5.358 5.070 5.180 5,288,980 -0.05(-0.96%)
Apr 19, 2022 5.080 5.280 5.072 5.230 10,471,638 +0.40(+8.28%)
Apr 18, 2022 4.770 4.869 4.680 4.830 8,529,968 -0.07(-1.43%)
Apr 14, 2022 5.110 5.130 4.790 4.900 11,207,887 -0.08(-1.61%)
Apr 13, 2022 5.130 5.290 4.950 4.980 15,067,375 -0.27(-5.14%)
Apr 12, 2022 5.400 5.400 5.210 5.250 12,624,908 -0.46(-8.06%)
Apr 11, 2022 5.820 5.880 5.670 5.710 7,033,865 +0.19(+3.44%)
Apr 08, 2022 5.740 5.770 5.470 5.520 5,471,388 -0.13(-2.30%)
Apr 07, 2022 5.670 5.950 5.600 5.650 9,075,552 -0.07(-1.22%)
Apr 06, 2022 5.370 5.820 5.274 5.720 13,076,011 +0.17(+3.06%)
Apr 05, 2022 5.250 5.585 5.200 5.550 7,838,174 +0.25(+4.72%)
Apr 04, 2022 5.340 5.490 5.270 5.300 10,448,857 -0.36(-6.36%)
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.