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 (%)
Jan 31, 2017 657.60 671.60 647.61 665.60 99,420 -4.40(-0.66%)
Jan 30, 2017 663.20 674.41 662.40 670.00 44,975 +12.00(+1.82%)
Jan 27, 2017 657.40 671.80 652.60 658.00 103,945 +15.20(+2.36%)
Jan 26, 2017 653.60 655.47 637.00 642.80 128,755 -24.40(-3.66%)
Jan 25, 2017 671.00 673.40 652.00 667.20 95,293 +5.20(+0.79%)
Jan 24, 2017 662.40 662.87 649.80 662.00 73,248 -5.60(-0.84%)
Jan 23, 2017 680.00 680.80 661.80 667.60 81,615 +7.60(+1.15%)
Jan 20, 2017 651.80 661.20 647.00 660.00 98,152 -26.20(-3.82%)
Jan 19, 2017 678.00 695.38 673.00 686.20 61,429 -0.80(-0.12%)
Jan 18, 2017 685.60 697.40 665.40 687.00 85,333 +28.20(+4.28%)
Jan 17, 2017 637.60 661.00 636.20 658.80 75,176 -0.80(-0.12%)
Jan 13, 2017 659.60 659.60 659.60 0 +14.20(+2.20%)
Jan 12, 2017 638.60 652.60 636.00 645.40 85,787 -685.00(-51.49%)
Jan 11, 2017 1373 1407 1303 1330 92,357 -74.60(-5.31%)
Jan 10, 2017 1337 1407 1335 1405 48,891 +57.80(+4.29%)
Jan 09, 2017 1304 1353 1302 1347 55,185 +77.00(+6.06%)
Jan 06, 2017 1256 1285 1245 1270 42,094 +3.40(+0.27%)
Jan 05, 2017 1266 1308 1245 1267 68,005 -26.40(-2.04%)
Jan 04, 2017 1326 1340 1281 1293 36,110 -29.20(-2.21%)
Jan 03, 2017 1208 1339 1205 1322 92,875 +56.40(+4.45%)
Dec 30, 2016 1266 1266 1266 0 +0.80(+0.06%)
Dec 29, 2016 1259 1272 1246 1265 42,926 +4.20(+0.33%)
Dec 28, 2016 1256 1263 1242 1261 40,977 -4.20(-0.33%)
Dec 27, 2016 1284 1284 1254 1265 31,492 -38.60(-2.96%)
Dec 23, 2016 1304 1304 1304 0 -20.00(-1.51%)
Dec 22, 2016 1318 1324 1298 1324 32,307 -5.80(-0.44%)
Dec 21, 2016 1289 1337 1284 1330 59,103 +35.60(+2.75%)
Dec 20, 2016 1280 1302 1272 1294 49,696 -27.20(-2.06%)
Dec 19, 2016 1313 1325 1297 1321 38,668 +15.20(+1.16%)
Dec 16, 2016 1330 1341 1300 1306 66,466 -43.20(-3.20%)
Dec 15, 2016 1386 1390 1330 1349 61,198 -6.40(-0.47%)
Dec 14, 2016 1304 1361 1274 1356 111,967 +79.60(+6.24%)
Dec 13, 2016 1261 1298 1258 1276 70,658 -23.20(-1.79%)
Dec 12, 2016 1237 1307 1227 1299 88,480 -46.40(-3.45%)
Dec 09, 2016 1344 1361 1338 1346 57,092 -32.80(-2.38%)
Dec 08, 2016 1416 1437 1376 1378 103,225 -50.40(-3.53%)
Dec 07, 2016 1414 1438 1393 1429 91,019 +44.80(+3.24%)
Dec 06, 2016 1397 1407 1368 1384 68,666 +16.80(+1.23%)
Dec 05, 2016 1309 1369 1306 1367 61,705 +24.80(+1.85%)
Dec 02, 2016 1356 1377 1334 1342 72,611 -37.40(-2.71%)
Dec 01, 2016 1380 1394 1326 1380 119,858 -102.80(-6.93%)
Nov 30, 2016 1577 1579 1430 1483 157,871 -317.00(-17.62%)
Nov 29, 2016 1787 1827 1771 1800 64,521 +117.60(+6.99%)
Nov 28, 2016 1669 1710 1627 1682 56,127 -36.80(-2.14%)
Nov 25, 2016 1667 1736 1655 1719 24,773 +102.40(+6.34%)
Nov 23, 2016 1616 1616 1616 0 -10.00(-0.61%)
Nov 22, 2016 1599 1670 1578 1626 48,171 +37.80(+2.38%)
Nov 21, 2016 1643 1657 1579 1589 47,247 -153.00(-8.79%)
Nov 18, 2016 1766 1809 1735 1742 22,221 -65.80(-3.64%)
Nov 17, 2016 1702 1808 1684 1807 30,683 +37.80(+2.14%)
Nov 16, 2016 1757 1794 1694 1770 30,175 +38.00(+2.19%)
Nov 15, 2016 1833 1835 1716 1732 38,594 -187.60(-9.77%)
Nov 14, 2016 1975 2043 1916 1919 35,709 -38.60(-1.97%)
Nov 11, 2016 1920 1970 1912 1958 25,815 +102.40(+5.52%)
Nov 10, 2016 1838 1856 1804 1855 15,531 +83.80(+4.73%)
Nov 09, 2016 1825 1862 1744 1772 36,951 -69.00(-3.75%)
Nov 08, 2016 1857 1870 1790 1841 17,545 +17.00(+0.93%)
Nov 07, 2016 1861 1900 1824 1824 27,917 -69.80(-3.69%)
Nov 04, 2016 1897 1942 1838 1893 48,647 +43.00(+2.32%)
Nov 03, 2016 1800 1875 1787 1850 26,060 +67.20(+3.77%)
Nov 02, 2016 1762 1828 1740 1783 38,775 +92.40(+5.46%)
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.