Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

12.82 USD -0.17 (-1.31%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.51 20.83 19.23 20.69 4,461,000 +2.17(+11.72%)
May 30, 2019 17.04 18.64 17.01 18.52 3,539,936 +1.62(+9.59%)
May 29, 2019 17.74 18.29 17.06 16.90 3,292,033 -0.26(-1.52%)
May 28, 2019 16.82 17.29 16.78 17.16 2,103,780 +0.01(+0.06%)
May 24, 2019 17.21 17.98 17.15 17.15 2,582,900 -0.44(-2.50%)
May 23, 2019 16.91 18.03 16.91 17.59 3,616,704 +1.59(+9.94%)
May 22, 2019 15.44 16.09 15.26 16.00 2,502,642 +0.90(+5.96%)
May 21, 2019 15.17 15.25 14.99 15.10 1,278,723 +0.08(+0.53%)
May 20, 2019 15.12 15.30 14.90 15.02 1,864,531 -0.19(-1.25%)
May 17, 2019 15.01 15.30 14.79 15.21 2,787,700 +0.17(+1.13%)
May 16, 2019 15.15 15.19 14.83 15.04 2,756,378 -0.42(-2.72%)
May 15, 2019 15.95 15.96 15.38 15.46 2,425,632 -0.25(-1.59%)
May 14, 2019 15.78 15.86 15.52 15.71 3,845,873 -0.49(-3.02%)
May 13, 2019 15.06 16.27 14.92 16.20 3,247,664 +0.40(+2.53%)
May 10, 2019 15.87 15.90 15.57 15.80 1,599,300 -0.03(-0.19%)
May 09, 2019 15.80 16.15 15.71 15.83 1,855,682 +0.18(+1.15%)
May 08, 2019 15.92 16.01 15.43 15.65 3,310,725 -0.38(-2.37%)
May 07, 2019 15.91 16.29 15.77 16.03 2,554,016 +0.79(+5.18%)
May 06, 2019 15.88 15.91 15.17 15.24 2,844,962 -0.48(-3.05%)
May 03, 2019 15.70 15.77 15.38 15.72 1,749,200 -0.13(-0.82%)
May 02, 2019 15.61 16.12 15.57 15.85 3,746,527 +0.94(+6.30%)
May 01, 2019 14.80 15.28 14.76 14.91 3,528,381 +0.14(+0.95%)
Apr 30, 2019 14.65 15.05 14.63 14.77 1,803,009 -0.13(-0.87%)
Apr 29, 2019 15.09 15.30 14.86 14.90 2,158,768 -0.34(-2.23%)
Apr 26, 2019 14.62 15.49 14.62 15.24 5,076,300 +0.93(+6.50%)
Apr 25, 2019 13.98 14.35 13.91 14.31 1,511,149 +0.31(+2.21%)
Apr 24, 2019 13.77 14.04 13.76 14.00 3,944,003 +0.20(+1.45%)
Apr 23, 2019 14.00 14.00 13.74 13.80 3,399,235 -0.28(-1.99%)
Apr 22, 2019 14.15 14.20 13.94 14.08 4,874,457 -0.69(-4.67%)
Apr 18, 2019 14.80 14.97 14.74 14.77 2,604,300 -0.04(-0.27%)
Apr 17, 2019 14.66 14.89 14.64 14.81 1,607,397 +0.15(+1.02%)
Apr 16, 2019 14.97 15.18 14.65 14.66 4,449,519 -0.24(-1.61%)
Apr 15, 2019 14.99 15.14 14.86 14.90 3,806,270 +0.09(+0.61%)
Apr 12, 2019 14.69 14.86 14.62 14.81 2,118,800 -0.10(-0.67%)
Apr 11, 2019 14.76 15.08 14.66 14.91 2,696,268 +0.32(+2.19%)
Apr 10, 2019 14.71 14.81 14.51 14.59 3,302,150 -0.23(-1.55%)
Apr 09, 2019 14.77 15.00 14.72 14.82 2,781,810 +0.14(+0.95%)
Apr 08, 2019 15.04 15.04 14.66 14.68 5,130,362 -0.52(-3.42%)
Apr 05, 2019 15.62 15.65 15.18 15.20 3,653,100 -0.59(-3.74%)
Apr 04, 2019 15.64 15.89 15.47 15.79 2,578,139 +0.20(+1.28%)
Apr 03, 2019 15.58 15.82 15.45 15.59 3,151,972 +0.05(+0.32%)
Apr 02, 2019 15.87 15.94 15.48 15.54 4,501,228 -0.50(-3.12%)
Apr 01, 2019 16.58 16.68 16.01 16.04 4,480,407 -0.84(-4.98%)
Mar 29, 2019 16.70 17.11 16.70 16.88 2,717,700 -0.44(-2.54%)
Mar 28, 2019 17.86 17.86 17.31 17.32 1,511,221 -0.03(-0.17%)
Mar 27, 2019 16.95 17.65 16.86 17.35 2,092,584 +0.30(+1.76%)
Mar 26, 2019 16.92 17.17 16.76 17.05 3,242,762 -0.55(-3.13%)
Mar 25, 2019 17.79 18.06 17.38 17.60 1,764,346 -0.03(-0.17%)
Mar 22, 2019 17.43 17.98 17.43 17.63 2,369,100 +0.52(+3.04%)
Mar 21, 2019 16.97 17.20 16.80 17.11 2,024,315 +0.16(+0.94%)
Mar 20, 2019 17.57 17.60 16.86 16.95 2,248,659 -0.61(-3.47%)
Mar 19, 2019 17.25 17.66 17.18 17.56 1,521,021 +0.12(+0.69%)
Mar 18, 2019 17.70 17.75 17.29 17.44 1,488,867 -0.33(-1.86%)
Mar 15, 2019 18.09 18.15 17.65 17.77 2,099,300 +0.03(+0.17%)
Mar 14, 2019 17.73 17.94 17.58 17.74 1,537,211 -0.05(-0.28%)
Mar 13, 2019 18.23 18.27 17.74 17.79 3,051,407 -0.95(-5.07%)
Mar 12, 2019 18.52 18.84 18.34 18.74 1,697,592 -0.08(-0.43%)
Mar 11, 2019 18.80 19.12 18.68 18.82 1,773,850 -0.43(-2.23%)
Mar 08, 2019 19.96 20.32 19.22 19.25 2,353,000 +0.27(+1.42%)
Mar 07, 2019 18.88 19.16 18.84 18.98 1,431,163 -0.20(-1.04%)
Mar 06, 2019 19.32 19.69 19.05 19.18 1,735,389 +0.22(+1.16%)
Mar 05, 2019 18.65 19.12 18.61 18.96 1,174,829 -0.04(-0.21%)
Mar 04, 2019 18.88 19.39 18.65 19.00 1,530,176 -0.47(-2.41%)
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.