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 (%)
Jul 29, 2016 2265 2298 2183 2204 27,183 -40.60(-1.81%)
Jul 28, 2016 2166 2250 2150 2245 34,343 +100.60(+4.69%)
Jul 27, 2016 2060 2182 2037 2144 27,231 +68.60(+3.31%)
Jul 26, 2016 2065 2094 2037 2076 29,220 +26.20(+1.28%)
Jul 25, 2016 2024 2058 2016 2049 29,457 +105.40(+5.42%)
Jul 22, 2016 1920 1988 1915 1944 29,674 +24.80(+1.29%)
Jul 21, 2016 1854 1919 1829 1919 22,752 +80.60(+4.38%)
Jul 20, 2016 1901 1913 1794 1839 35,643 -6.20(-0.34%)
Jul 19, 2016 1816 1853 1810 1845 15,819 +38.40(+2.13%)
Jul 18, 2016 1823 1839 1788 1806 14,756 +53.60(+3.06%)
Jul 15, 2016 1745 1783 1726 1753 20,755 -38.80(-2.17%)
Jul 14, 2016 1796 1829 1768 1792 17,379 -38.40(-2.10%)
Jul 13, 2016 1740 1867 1720 1830 35,806 +123.20(+7.22%)
Jul 12, 2016 1754 1807 1692 1707 34,485 -187.60(-9.90%)
Jul 11, 2016 1810 1896 1794 1894 20,343 +55.60(+3.02%)
Jul 08, 2016 1807 1823 1796 1839 31,361 +0.40(+0.02%)
Jul 07, 2016 1639 1864 1629 1838 41,895 +147.60(+8.73%)
Jul 06, 2016 1760 1789 1668 1691 23,337 -41.60(-2.40%)
Jul 05, 2016 1693 1765 1686 1732 27,921 +152.80(+9.67%)
Jul 01, 2016 1656 1580 1580 1580 19,145 -52.80(-3.23%)
Jun 30, 2016 1610 1649 1581 1632 29,479 +52.40(+3.32%)
Jun 29, 2016 1656 1673 1536 1580 40,065 -96.80(-5.77%)
Jun 28, 2016 1698 1758 1674 1677 26,010 -91.20(-5.16%)
Jun 27, 2016 1763 1834 1761 1768 33,172 +57.20(+3.34%)
Jun 24, 2016 1710 1720 1665 1711 52,764 +147.00(+9.40%)
Jun 23, 2016 1574 1613 1558 1564 25,116 -56.20(-3.47%)
Jun 22, 2016 1562 1669 1549 1620 47,675 +32.40(+2.04%)
Jun 21, 2016 1628 1645 1576 1588 37,287 -2.40(-0.15%)
Jun 20, 2016 1618 1635 1577 1590 38,630 -73.20(-4.40%)
Jun 17, 2016 1730 1746 1661 1663 44,908 -166.00(-9.08%)
Jun 16, 2016 1750 1839 1750 1829 44,618 +100.00(+5.78%)
Jun 15, 2016 1707 1744 1650 1729 37,583 +70.20(+4.23%)
Jun 14, 2016 1657 1675 1646 1659 25,308 +11.40(+0.69%)
Jun 13, 2016 1662 1664 1601 1648 30,958 +26.00(+1.60%)
Jun 10, 2016 1582 1630 1565 1622 33,952 +96.40(+6.32%)
Jun 09, 2016 1538 1541 1509 1525 25,110 +42.80(+2.89%)
Jun 08, 2016 1506 1522 1478 1482 76,981 -51.20(-3.34%)
Jun 07, 2016 1568 1575 1533 1534 46,301 -50.40(-3.18%)
Jun 06, 2016 1587 1624 1572 1584 34,546 -61.00(-3.71%)
Jun 03, 2016 1638 1677 1629 1645 35,813 +10.60(+0.65%)
Jun 02, 2016 1688 1694 1608 1634 36,755 +16.80(+1.04%)
Jun 01, 2016 1700 1716 1617 1618 36,311 -16.80(-1.03%)
May 31, 2016 1603 1646 1563 1634 41,883 +47.40(+2.99%)
May 27, 2016 1640 1587 1587 1587 25,685 -26.00(-1.61%)
May 26, 2016 1568 1620 1566 1613 36,247 +22.60(+1.42%)
May 25, 2016 1623 1659 1585 1590 39,196 -57.60(-3.50%)
May 24, 2016 1692 1693 1639 1648 24,649 -46.40(-2.74%)
May 23, 2016 1740 1743 1685 1694 26,808 +22.80(+1.36%)
May 20, 2016 1656 1707 1640 1672 31,789 +9.60(+0.58%)
May 19, 2016 1716 1754 1654 1662 58,558 -18.00(-1.07%)
May 18, 2016 1640 1684 1601 1680 77,852 +55.20(+3.40%)
May 17, 2016 1670 1682 1620 1625 66,326 -43.80(-2.62%)
May 16, 2016 1694 1707 1662 1669 59,382 -121.40(-6.78%)
May 13, 2016 1795 1822 1773 1790 31,030 +23.40(+1.32%)
May 12, 2016 1744 1838 1741 1767 50,045 -33.40(-1.86%)
May 11, 2016 1953 1972 1780 1800 60,120 -124.40(-6.46%)
May 10, 2016 2030 2031 1918 1924 31,912 -126.00(-6.15%)
May 09, 2016 1977 2064 1973 2050 40,775 +101.80(+5.22%)
May 06, 2016 2005 2018 1885 1949 36,580 -25.00(-1.27%)
May 05, 2016 1855 2010 1850 1974 53,297 -36.00(-1.79%)
May 04, 2016 1957 2066 1917 2010 33,201 -10.00(-0.50%)
May 03, 2016 1984 2046 1976 2020 36,818 +97.62(+5.08%)
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.