Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

15.01 USD -0.65 (-4.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 15.08 15.15 14.91 15.01 1,372,819 -0.65(-4.15%)
Sep 24, 2021 15.96 15.96 15.57 15.66 983,580 -0.24(-1.51%)
Sep 23, 2021 16.28 16.30 15.85 15.90 1,261,934 -0.53(-3.23%)
Sep 22, 2021 16.60 16.71 16.31 16.43 1,453,952 -0.58(-3.41%)
Sep 21, 2021 16.99 17.55 16.95 17.01 843,624 -0.01(-0.06%)
Sep 20, 2021 17.07 17.51 16.92 17.02 1,094,128 +0.41(+2.47%)
Sep 17, 2021 16.62 16.84 16.49 16.61 870,699 +0.28(+1.71%)
Sep 16, 2021 16.44 16.75 16.24 16.33 1,197,268 -0.02(-0.12%)
Sep 15, 2021 16.44 16.45 16.05 16.35 1,901,176 -0.76(-4.44%)
Sep 14, 2021 16.81 17.28 16.79 17.11 880,565 +0.14(+0.82%)
Sep 13, 2021 17.02 17.19 16.84 16.97 1,229,144 -0.41(-2.36%)
Sep 10, 2021 17.29 17.53 17.26 17.38 1,383,465 -0.82(-4.51%)
Sep 09, 2021 18.15 18.40 17.47 18.20 1,988,533 +0.58(+3.29%)
Sep 08, 2021 17.42 17.78 17.40 17.62 954,059 -0.34(-1.89%)
Sep 07, 2021 17.98 18.12 17.71 17.96 1,197,985 +0.45(+2.57%)
Sep 03, 2021 17.37 17.59 17.17 17.51 1,173,068 +0.15(+0.86%)
Sep 02, 2021 17.33 17.39 16.96 17.36 1,844,550 -0.76(-4.19%)
Sep 01, 2021 18.55 18.67 17.89 18.12 1,187,811 +0.07(+0.39%)
Aug 31, 2021 17.97 18.12 17.75 18.05 1,031,286 +0.25(+1.40%)
Aug 30, 2021 17.98 18.22 17.68 17.80 1,147,817 -0.18(-1.00%)
Aug 27, 2021 18.12 18.19 17.90 17.98 930,722 -0.55(-2.97%)
Aug 26, 2021 18.73 18.95 18.31 18.53 1,265,835 +0.24(+1.31%)
Aug 25, 2021 18.65 18.85 18.17 18.29 1,582,669 -0.36(-1.93%)
Aug 24, 2021 19.26 19.27 18.57 18.65 1,550,424 -1.28(-6.42%)
Aug 23, 2021 20.45 20.50 19.66 19.93 1,569,495 -2.51(-11.19%)
Aug 20, 2021 22.00 22.44 21.59 22.44 1,362,138 +1.30(+6.15%)
Aug 19, 2021 21.55 22.02 21.03 21.14 2,455,751 +0.54(+2.62%)
Aug 18, 2021 19.48 20.69 19.38 20.60 1,939,349 +0.99(+5.05%)
Aug 17, 2021 19.53 19.81 19.10 19.61 1,661,506 +0.40(+2.08%)
Aug 16, 2021 19.73 20.08 19.06 19.21 1,532,966 +0.29(+1.53%)
Aug 13, 2021 18.40 19.01 18.33 18.92 921,667 +0.50(+2.71%)
Aug 12, 2021 18.40 18.73 18.26 18.42 1,049,968 +0.15(+0.82%)
Aug 11, 2021 19.14 19.35 18.26 18.27 1,551,232 -0.48(-2.56%)
Aug 10, 2021 19.36 19.41 18.53 18.75 1,237,186 -0.92(-4.68%)
Aug 09, 2021 19.76 20.25 19.60 19.67 1,332,715 +0.73(+3.85%)
Aug 06, 2021 18.27 19.10 18.21 18.94 1,447,244 +0.38(+2.05%)
Aug 05, 2021 19.17 19.17 18.53 18.56 1,073,558 -0.73(-3.78%)
Aug 04, 2021 19.01 19.32 18.62 19.29 1,643,806 +1.16(+6.40%)
Aug 03, 2021 18.66 18.84 18.08 18.13 1,430,640 +0.18(+1.00%)
Aug 02, 2021 17.15 18.30 17.12 17.95 1,806,933 +0.97(+5.71%)
Jul 30, 2021 16.93 17.11 16.73 16.98 1,397,199 +0.00(+0.00%)
Jul 29, 2021 17.26 17.35 16.94 16.98 1,118,168 -0.65(-3.69%)
Jul 28, 2021 17.66 17.80 17.44 17.63 926,930 -0.16(-0.90%)
Jul 27, 2021 17.72 18.09 17.63 17.79 809,088 +0.14(+0.79%)
Jul 26, 2021 17.95 18.13 17.64 17.65 1,064,065 -0.16(-0.90%)
Jul 23, 2021 18.01 18.14 17.80 17.81 637,446 -0.23(-1.27%)
Jul 22, 2021 18.42 18.68 17.87 18.04 1,286,905 -0.65(-3.48%)
Jul 21, 2021 19.48 19.50 18.57 18.69 1,444,345 -1.54(-7.61%)
Jul 20, 2021 20.94 21.50 20.15 20.23 1,366,330 -0.56(-2.69%)
Jul 19, 2021 19.50 21.24 19.49 20.79 3,227,998 +2.35(+12.74%)
Jul 16, 2021 18.21 18.98 18.10 18.44 1,279,726 -0.04(-0.22%)
Jul 15, 2021 18.47 18.53 18.04 18.48 1,250,608 +0.41(+2.27%)
Jul 14, 2021 17.13 18.35 17.11 18.07 1,892,547 +0.94(+5.49%)
Jul 13, 2021 17.57 17.74 17.05 17.13 1,536,958 -0.61(-3.44%)
Jul 12, 2021 18.00 18.23 17.69 17.74 846,230 +0.04(+0.23%)
Jul 09, 2021 18.01 18.03 17.61 17.70 816,477 -0.65(-3.54%)
Jul 08, 2021 18.95 19.25 18.34 18.35 1,394,727 -0.65(-3.42%)
Jul 07, 2021 18.10 19.31 17.92 19.00 1,818,058 +0.89(+4.91%)
Jul 06, 2021 17.63 18.52 17.59 18.11 3,918,735 +0.72(+4.14%)
Jul 02, 2021 17.71 17.83 17.33 17.39 1,224,842 -0.24(-1.36%)
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.