Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.67 +0.35 (+1.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 930.20 939.00 898.80 914.80 53,169 +16.00(+1.78%)
Oct 28, 2011 918.60 922.00 892.60 898.80 55,922 +6.80(+0.76%)
Oct 27, 2011 902.80 918.60 883.00 892.00 73,009 -62.40(-6.54%)
Oct 26, 2011 919.40 972.00 917.40 954.40 105,844 +32.40(+3.51%)
Oct 25, 2011 912.60 934.40 891.00 922.00 107,149 -23.40(-2.48%)
Oct 24, 2011 1023 1023 938.80 945.40 100,748 -86.60(-8.39%)
Oct 21, 2011 1027 1051 1001 1032 43,559 -32.00(-3.01%)
Oct 20, 2011 1070 1115 1049 1064 45,327 -0.40(-0.04%)
Oct 19, 2011 1016 1071 988.60 1064 63,801 +50.60(+4.99%)
Oct 18, 2011 1048 1079 998.00 1014 48,783 -46.20(-4.36%)
Oct 17, 2011 1053 1073 1047 1060 28,088 +21.80(+2.10%)
Oct 14, 2011 1046 1068 1038 1038 48,773 -76.20(-6.84%)
Oct 13, 2011 1119 1145 1093 1114 50,855 +16.40(+1.49%)
Oct 12, 2011 1078 1099 1064 1098 32,535 +4.92(+0.45%)
Oct 11, 2011 1100 1116 1059 1093 32,572 +14.08(+1.30%)
Oct 10, 2011 1114 1116 1072 1079 43,875 -82.80(-7.13%)
Oct 07, 2011 1150 1204 1136 1162 60,784 -6.60(-0.56%)
Oct 06, 2011 1235 1243 1159 1168 40,024 -91.40(-7.26%)
Oct 05, 2011 1337 1362 1257 1260 50,264 -91.60(-6.78%)
Oct 04, 2011 1400 1427 1331 1351 56,879 -19.40(-1.42%)
Oct 03, 2011 1347 1374 1278 1371 47,522 +65.80(+5.04%)
Sep 30, 2011 1261 1308 1224 1305 59,745 +112.87(+9.47%)
Sep 29, 2011 1177 1216 1151 1192 50,257 -56.07(-4.49%)
Sep 28, 2011 1168 1254 1161 1248 61,482 +80.00(+6.85%)
Sep 27, 2011 1194 1196 1138 1168 52,305 -79.20(-6.35%)
Sep 26, 2011 1307 1350 1245 1247 45,084 -31.40(-2.46%)
Sep 23, 2011 1311 1320 1263 1279 64,345 +1.40(+0.11%)
Sep 22, 2011 1258 1296 1228 1277 89,833 +124.60(+10.81%)
Sep 21, 2011 1116 1153 1078 1153 48,605 +32.60(+2.91%)
Sep 20, 2011 1128 1135 1086 1120 38,403 -9.20(-0.81%)
Sep 19, 2011 1133 1156 1119 1129 72,243 +53.20(+4.94%)
Sep 16, 2011 1046 1099 1044 1076 62,551 +27.00(+2.57%)
Sep 15, 2011 1042 1053 1028 1049 27,439 -17.80(-1.67%)
Sep 14, 2011 1043 1074 1038 1067 43,083 +31.80(+3.07%)
Sep 13, 2011 1050 1063 1021 1035 43,719 -27.80(-2.62%)
Sep 12, 2011 1110 1119 1058 1063 36,653 -36.40(-3.31%)
Sep 09, 2011 1109 1136 1092 1099 39,075 +36.22(+3.41%)
Sep 08, 2011 1050 1066 1029 1063 56,076 +14.78(+1.41%)
Sep 07, 2011 1092 1097 1038 1048 40,820 -74.20(-6.61%)
Sep 06, 2011 1185 1187 1119 1123 40,897 +5.20(+0.47%)
Sep 02, 2011 1135 1147 1100 1117 43,772 +51.00(+4.78%)
Sep 01, 2011 1066 1076 1041 1066 23,401 +2.00(+0.19%)
Aug 31, 2011 1077 1081 1049 1064 35,786 -1.40(-0.13%)
Aug 30, 2011 1098 1113 1058 1066 41,188 -35.60(-3.23%)
Aug 29, 2011 1099 1120 1097 1101 37,422 -53.80(-4.66%)
Aug 26, 2011 1180 1225 1149 1155 45,337 -12.40(-1.06%)
Aug 25, 2011 1134 1218 1123 1168 46,813 +7.80(+0.67%)
Aug 24, 2011 1149 1172 1124 1160 37,643 +23.00(+2.02%)
Aug 23, 2011 1174 1213 1129 1137 48,731 -53.00(-4.45%)
Aug 22, 2011 1188 1254 1172 1190 63,110 -42.20(-3.43%)
Aug 19, 2011 1283 1284 1201 1232 66,649 -31.00(-2.45%)
Aug 18, 2011 1176 1276 1172 1263 70,365 +150.80(+13.56%)
Aug 17, 2011 1087 1119 1072 1112 67,094 -13.80(-1.23%)
Aug 16, 2011 1132 1150 1101 1126 92,083 +25.80(+2.35%)
Aug 15, 2011 1137 1140 1096 1100 59,474 -67.80(-5.80%)
Aug 12, 2011 1125 1176 1112 1168 82,948 +5.00(+0.43%)
Aug 11, 2011 1248 1267 1149 1163 84,888 -112.40(-8.81%)
Aug 10, 2011 1310 1349 1215 1275 101,576 -21.20(-1.64%)
Aug 09, 2011 1173 1420 1245 1297 88,201 -15.20(-1.16%)
Aug 08, 2011 1237 1328 1209 1312 123,844 +168.60(+14.75%)
Aug 05, 2011 1140 1213 1118 1143 100,341 -15.60(-1.35%)
Aug 04, 2011 1049 1167 1047 1159 107,311 +124.40(+12.03%)
Aug 03, 2011 1004 1049 1002 1034 99,400 +27.40(+2.72%)
Aug 02, 2011 983.20 1008 956.80 1007 148,902 +43.60(+4.53%)
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.