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 (%)
Sep 30, 2020 344.40 346.00 331.00 335.40 192,005 -15.40(-4.39%)
Sep 29, 2020 337.80 359.20 337.40 350.80 134,023 +20.60(+6.24%)
Sep 28, 2020 334.20 338.20 326.20 330.20 109,195 -7.00(-2.08%)
Sep 25, 2020 337.60 340.60 332.80 337.20 87,295 +3.60(+1.08%)
Sep 24, 2020 337.40 341.60 331.40 333.60 143,007 -10.20(-2.97%)
Sep 23, 2020 337.20 344.80 326.40 343.80 211,066 +3.20(+0.94%)
Sep 22, 2020 336.40 349.00 333.20 340.60 114,128 +2.00(+0.59%)
Sep 21, 2020 330.80 351.00 328.80 338.60 189,680 +15.40(+4.76%)
Sep 18, 2020 320.60 326.60 315.60 323.20 127,730 +3.80(+1.19%)
Sep 17, 2020 333.40 335.60 316.40 319.40 199,770 -10.20(-3.09%)
Sep 16, 2020 342.20 345.40 326.60 329.60 230,107 -30.20(-8.39%)
Sep 15, 2020 371.80 375.20 354.40 359.80 174,920 -16.00(-4.26%)
Sep 14, 2020 381.00 385.00 373.40 375.80 100,724 +3.40(+0.91%)
Sep 11, 2020 375.60 381.00 366.77 372.40 216,155 -7.40(-1.95%)
Sep 10, 2020 367.60 380.60 362.00 379.80 192,452 +16.20(+4.46%)
Sep 09, 2020 379.40 383.40 355.80 363.60 243,812 -18.00(-4.72%)
Sep 08, 2020 379.20 393.00 377.20 381.60 269,465 +39.40(+11.51%)
Sep 04, 2020 322.80 343.60 322.20 342.20 183,235 +24.40(+7.68%)
Sep 03, 2020 328.20 330.80 315.60 317.80 169,151 +3.80(+1.21%)
Sep 02, 2020 300.60 319.30 300.01 314.00 151,692 +14.80(+4.95%)
Sep 01, 2020 299.60 301.60 294.00 299.20 147,137 -2.60(-0.86%)
Aug 31, 2020 295.20 304.80 295.20 301.80 144,703 +3.80(+1.28%)
Aug 28, 2020 298.60 302.20 296.60 298.00 145,000 -2.00(-0.67%)
Aug 27, 2020 295.20 306.60 295.20 300.00 155,645 +5.80(+1.97%)
Aug 26, 2020 292.20 296.40 290.00 294.20 110,911 -0.20(-0.07%)
Aug 25, 2020 293.40 300.80 293.00 294.40 227,309 -11.20(-3.66%)
Aug 24, 2020 306.60 308.40 302.40 305.60 152,916 -4.60(-1.48%)
Aug 21, 2020 312.80 320.00 308.40 310.20 132,630 +7.80(+2.58%)
Aug 20, 2020 312.20 317.00 301.62 302.40 153,557 +2.00(+0.67%)
Aug 19, 2020 301.80 304.60 297.40 300.40 149,450 -0.80(-0.27%)
Aug 18, 2020 304.80 305.20 297.00 301.20 109,630 +2.80(+0.94%)
Aug 17, 2020 308.40 308.80 297.00 298.40 132,569 -8.40(-2.74%)
Aug 14, 2020 308.60 312.70 305.39 306.80 99,870 +1.00(+0.33%)
Aug 13, 2020 304.00 308.60 301.00 305.80 139,896 +2.60(+0.86%)
Aug 12, 2020 305.00 308.00 299.40 303.20 232,259 -13.60(-4.29%)
Aug 11, 2020 302.80 318.20 301.40 316.80 157,935 +5.40(+1.73%)
Aug 10, 2020 311.20 315.10 307.20 311.40 130,340 -6.20(-1.95%)
Aug 07, 2020 316.60 323.00 316.20 317.60 125,505 +7.00(+2.25%)
Aug 06, 2020 303.00 312.00 302.20 310.60 178,941 +1.20(+0.39%)
Aug 05, 2020 295.80 311.40 292.00 309.40 307,342 -10.00(-3.13%)
Aug 04, 2020 332.00 332.60 311.40 319.40 260,412 -9.80(-2.98%)
Aug 03, 2020 334.40 337.00 322.60 329.20 162,782 -6.80(-2.02%)
Jul 31, 2020 335.20 347.60 333.80 336.00 142,435 -3.60(-1.06%)
Jul 30, 2020 338.00 362.20 337.40 339.60 259,803 +14.80(+4.56%)
Jul 29, 2020 323.60 327.60 320.42 324.80 94,168 -3.40(-1.04%)
Jul 28, 2020 327.20 331.80 325.60 328.20 122,046 +6.60(+2.05%)
Jul 27, 2020 330.20 338.40 318.80 321.60 173,049 -6.60(-2.01%)
Jul 24, 2020 329.40 336.80 326.40 328.20 125,215 +0.40(+0.12%)
Jul 23, 2020 324.60 335.00 317.00 327.80 190,078 +7.60(+2.37%)
Jul 22, 2020 327.20 329.30 317.60 320.20 145,317 -0.60(-0.19%)
Jul 21, 2020 315.60 323.20 310.20 320.80 266,534 -15.60(-4.64%)
Jul 20, 2020 341.20 348.60 332.60 336.40 109,482 +0.00(+0.00%)
Jul 17, 2020 334.40 345.28 333.36 336.40 102,880 +1.00(+0.30%)
Jul 16, 2020 334.20 338.20 328.80 335.40 125,860 +4.20(+1.27%)
Jul 15, 2020 336.60 343.60 326.80 331.20 229,203 -10.60(-3.10%)
Jul 14, 2020 358.40 360.00 337.20 341.80 203,562 -9.80(-2.79%)
Jul 13, 2020 340.00 354.60 336.00 351.60 189,796 +13.20(+3.90%)
Jul 10, 2020 353.60 355.40 336.00 338.40 178,880 -16.60(-4.68%)
Jul 09, 2020 339.00 359.20 338.42 355.00 194,306 +18.60(+5.53%)
Jul 08, 2020 339.80 344.80 334.20 336.40 159,493 -9.00(-2.61%)
Jul 07, 2020 344.60 346.60 336.00 345.40 136,094 +4.20(+1.23%)
Jul 06, 2020 345.80 346.00 334.60 341.20 162,566 -6.20(-1.78%)
Jul 02, 2020 345.60 357.07 339.58 347.40 183,440 -9.40(-2.63%)
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.