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 29, 2016 3056 3327 2992 3136 38,513 +25.60(+0.82%)
Jan 28, 2016 3035 3308 2984 3110 50,973 -374.00(-10.73%)
Jan 27, 2016 3707 3800 3300 3484 46,385 -172.00(-4.70%)
Jan 26, 2016 3809 3863 3371 3656 40,146 -387.96(-9.59%)
Jan 25, 2016 3728 4047 3588 4044 31,688 +565.56(+16.26%)
Jan 22, 2016 3649 3768 3460 3479 51,211 -718.80(-17.12%)
Jan 21, 2016 4703 4748 4031 4198 42,214 -352.40(-7.75%)
Jan 20, 2016 4450 4873 4395 4550 43,476 +249.20(+5.79%)
Jan 19, 2016 4067 4332 4040 4301 33,908 +284.00(+7.07%)
Jan 15, 2016 4014 4017 4017 4017 35,890 +338.20(+9.19%)
Jan 14, 2016 3773 3837 3578 3679 26,592 -115.80(-3.05%)
Jan 13, 2016 3624 3934 3549 3794 37,545 +76.80(+2.07%)
Jan 12, 2016 3554 3948 3504 3718 44,462 +51.60(+1.41%)
Jan 11, 2016 3361 3688 3333 3666 32,257 +365.20(+11.06%)
Jan 08, 2016 3200 3358 3175 3301 30,851 +67.80(+2.10%)
Jan 07, 2016 3254 3256 3056 3233 33,579 +143.00(+4.63%)
Jan 06, 2016 3000 3123 2922 3090 31,449 +266.20(+9.43%)
Jan 05, 2016 2770 2832 2722 2824 17,512 +147.00(+5.49%)
Jan 04, 2016 2558 2756 2474 2677 33,860 +4.00(+0.15%)
Dec 31, 2015 2770 2673 2673 2673 23,135 -47.00(-1.73%)
Dec 30, 2015 2708 2766 2693 2720 17,024 +138.60(+5.37%)
Dec 29, 2015 2634 2635 2570 2581 19,411 -163.20(-5.95%)
Dec 28, 2015 2691 2745 2683 2744 13,255 +167.00(+6.48%)
Dec 24, 2015 2572 2577 2577 2577 19,090 -30.80(-1.18%)
Dec 23, 2015 2719 2752 2597 2608 35,619 -255.40(-8.92%)
Dec 22, 2015 2898 2901 2801 2864 15,840 -45.80(-1.57%)
Dec 21, 2015 2920 2954 2861 2909 17,677 +33.80(+1.18%)
Dec 18, 2015 2800 2889 2715 2876 29,676 +31.60(+1.11%)
Dec 17, 2015 2744 2846 2741 2844 21,083 +117.40(+4.31%)
Dec 16, 2015 2606 2768 2590 2727 27,567 +163.80(+6.39%)
Dec 15, 2015 2593 2622 2452 2563 42,509 -98.00(-3.68%)
Dec 14, 2015 2740 2768 2591 2661 31,268 -22.80(-0.85%)
Dec 11, 2015 2576 2708 2569 2684 36,178 +133.60(+5.24%)
Dec 10, 2015 2523 2560 2460 2550 32,855 +77.80(+3.15%)
Dec 09, 2015 2390 2528 2270 2472 44,153 +43.40(+1.79%)
Dec 08, 2015 2494 2517 2310 2429 58,116 +21.20(+0.88%)
Dec 07, 2015 2309 2432 2287 2408 37,443 +253.80(+11.78%)
Dec 04, 2015 2154 2193 2096 2154 52,880 +102.80(+5.01%)
Dec 03, 2015 2122 2163 1982 2051 57,651 -109.80(-5.08%)
Dec 02, 2015 2068 2190 1989 2161 45,922 +143.60(+7.12%)
Dec 01, 2015 2024 2051 1963 2017 24,098 -3.80(-0.19%)
Nov 30, 2015 1953 2030 1927 2021 31,602 +31.00(+1.56%)
Nov 27, 2015 1970 1999 1969 1990 11,647 +98.20(+5.19%)
Nov 25, 2015 1970 1892 1892 1892 33,060 -20.60(-1.08%)
Nov 24, 2015 1899 1950 1854 1912 36,126 -95.40(-4.75%)
Nov 23, 2015 2060 2065 1939 2008 34,282 -27.80(-1.37%)
Nov 20, 2015 2033 2051 1923 2036 33,747 +17.80(+0.88%)
Nov 19, 2015 2036 2052 2001 2018 20,479 +18.60(+0.93%)
Nov 18, 2015 1967 2064 1949 1999 29,009 -12.80(-0.64%)
Nov 17, 2015 1962 2031 1950 2012 21,442 +113.40(+5.97%)
Nov 16, 2015 2024 2076 1886 1899 42,554 -103.40(-5.16%)
Nov 13, 2015 1961 2042 1953 2002 37,643 +82.00(+4.27%)
Nov 12, 2015 1892 1926 1815 1920 37,308 +111.60(+6.17%)
Nov 11, 2015 1737 1835 1730 1808 29,533 +81.80(+4.74%)
Nov 10, 2015 1748 1754 1683 1727 17,550 -8.00(-0.46%)
Nov 09, 2015 1727 1763 1696 1735 23,651 +32.80(+1.93%)
Nov 06, 2015 1693 1730 1677 1702 27,427 +44.40(+2.68%)
Nov 05, 2015 1626 1670 1590 1657 31,182 +70.80(+4.46%)
Nov 04, 2015 1522 1608 1507 1587 44,108 +82.20(+5.46%)
Nov 03, 2015 1558 1580 1473 1504 61,515 -120.20(-7.40%)
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.