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 (%)
Feb 28, 2019 18.67 18.85 18.42 18.56 1,395,630 -0.12(-0.64%)
Feb 27, 2019 18.93 19.14 18.40 18.68 3,062,030 -0.91(-4.65%)
Feb 26, 2019 19.68 19.85 19.37 19.59 1,383,619 -0.19(-0.96%)
Feb 25, 2019 19.28 19.96 19.15 19.78 1,718,176 +1.18(+6.34%)
Feb 22, 2019 18.42 18.63 18.27 18.60 1,792,600 -0.20(-1.06%)
Feb 21, 2019 18.77 18.96 18.63 18.80 2,175,555 +0.15(+0.80%)
Feb 20, 2019 19.31 19.33 18.36 18.65 2,408,984 -0.46(-2.41%)
Feb 19, 2019 19.55 19.59 19.06 19.11 1,424,637 -0.15(-0.78%)
Feb 15, 2019 19.64 19.76 19.23 19.26 2,588,100 -0.90(-4.46%)
Feb 14, 2019 20.78 21.15 20.12 20.16 2,960,217 -0.39(-1.90%)
Feb 13, 2019 20.75 20.76 20.12 20.55 3,053,787 -0.73(-3.43%)
Feb 12, 2019 20.63 21.41 20.56 21.28 1,904,008 -0.62(-2.83%)
Feb 11, 2019 22.52 22.80 21.69 21.90 1,305,138 +0.28(+1.30%)
Feb 08, 2019 21.54 22.05 21.43 21.62 907,200 -0.06(-0.28%)
Feb 07, 2019 20.97 22.32 20.86 21.68 1,896,885 +0.98(+4.73%)
Feb 06, 2019 21.19 21.41 20.42 20.70 1,600,368 -0.17(-0.81%)
Feb 05, 2019 20.91 21.04 20.19 20.87 1,452,504 +0.75(+3.73%)
Feb 04, 2019 20.50 21.14 20.06 20.12 1,912,351 +0.45(+2.31%)
Feb 01, 2019 20.56 20.56 19.45 19.67 2,197,300 -1.04(-5.00%)
Jan 31, 2019 20.20 21.01 19.70 20.70 2,510,543 +0.20(+0.98%)
Jan 30, 2019 20.74 20.92 20.00 20.50 2,870,740 -0.90(-4.21%)
Jan 29, 2019 21.59 21.59 20.76 21.40 2,355,020 -0.87(-3.91%)
Jan 28, 2019 22.37 22.92 22.22 22.27 1,600,048 +1.08(+5.10%)
Jan 25, 2019 21.33 21.54 20.98 21.19 1,299,500 -0.28(-1.30%)
Jan 24, 2019 21.94 22.02 21.27 21.47 2,740,633 -0.50(-2.28%)
Jan 23, 2019 21.46 22.57 21.40 21.97 1,713,060 +0.35(+1.62%)
Jan 22, 2019 21.76 22.38 21.53 21.62 1,580,339 +0.71(+3.40%)
Jan 18, 2019 21.73 22.06 20.76 20.91 2,555,500 -1.22(-5.51%)
Jan 17, 2019 22.71 23.16 21.83 22.13 2,666,694 +0.10(+0.45%)
Jan 16, 2019 22.41 22.94 21.96 22.03 1,789,016 -0.24(-1.08%)
Jan 15, 2019 22.91 22.94 22.09 22.27 1,455,012 -1.35(-5.72%)
Jan 14, 2019 23.11 23.84 22.64 23.62 1,814,833 +0.90(+3.96%)
Jan 11, 2019 22.44 23.11 22.16 22.72 2,328,700 +0.73(+3.32%)
Jan 10, 2019 22.74 22.91 21.79 21.99 1,534,109 -0.16(-0.72%)
Jan 09, 2019 23.30 23.85 21.94 22.15 3,245,429 -2.58(-10.43%)
Jan 08, 2019 25.14 25.48 24.51 24.73 1,493,251 -1.10(-4.26%)
Jan 07, 2019 25.80 26.09 24.61 25.83 1,923,966 -0.51(-1.94%)
Jan 04, 2019 26.38 27.00 25.15 26.34 2,504,400 -1.29(-4.67%)
Jan 03, 2019 27.40 29.28 27.24 27.63 1,830,468 -0.54(-1.92%)
Jan 02, 2019 30.83 31.14 26.70 28.17 2,860,390 -1.11(-3.79%)
Dec 31, 2018 29.54 30.68 29.04 29.28 908,000 -0.95(-3.14%)
Dec 28, 2018 30.32 31.18 29.45 30.23 2,077,700 +0.54(+1.82%)
Dec 27, 2018 30.10 31.41 29.69 29.69 1,420,969 +1.55(+5.51%)
Dec 26, 2018 33.16 33.20 28.11 28.14 2,868,145 -4.99(-15.06%)
Dec 24, 2018 31.84 33.20 31.67 33.13 1,573,000 +1.87(+5.98%)
Dec 21, 2018 30.97 31.53 30.09 31.26 2,726,800 +0.96(+3.17%)
Dec 20, 2018 29.89 30.83 29.10 30.30 3,915,270 +1.50(+5.21%)
Dec 19, 2018 29.18 29.43 27.74 28.80 4,493,744 -1.35(-4.48%)
Dec 18, 2018 27.10 30.58 27.10 30.15 6,653,423 +3.24(+12.04%)
Dec 17, 2018 24.91 27.09 24.83 26.91 2,947,048 +1.75(+6.96%)
Dec 14, 2018 24.08 25.37 24.08 25.16 2,296,100 +1.59(+6.75%)
Dec 13, 2018 25.75 25.82 23.35 23.57 2,204,879 -1.79(-7.06%)
Dec 12, 2018 24.20 25.51 23.96 25.36 1,779,920 +0.56(+2.26%)
Dec 11, 2018 24.33 25.26 24.12 24.80 1,693,227 -0.89(-3.46%)
Dec 10, 2018 25.21 25.96 24.52 25.69 2,164,694 +1.52(+6.29%)
Dec 07, 2018 23.00 24.30 22.46 24.17 3,684,400 -0.73(-2.93%)
Dec 06, 2018 25.33 26.36 24.72 24.90 3,880,783 +1.00(+4.18%)
Dec 04, 2018 23.69 24.09 23.24 23.90 2,845,700 +0.29(+1.23%)
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.