Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

27.98 +1.31 (+4.91%)
Streaming Delayed Price Updated: 9:36 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 25.76 26.78 25.54 26.67 1,196,880 +0.35(+1.33%)
Nov 23, 2022 26.10 26.71 25.86 26.32 1,982,844 +1.55(+6.26%)
Nov 22, 2022 24.74 25.02 24.31 24.77 1,481,904 -0.59(-2.33%)
Nov 21, 2022 27.03 27.93 25.16 25.36 4,513,943 -0.11(-0.43%)
Nov 18, 2022 26.33 26.55 25.43 25.47 4,758,432 +0.71(+2.87%)
Nov 17, 2022 24.32 25.32 24.13 24.76 2,780,901 +0.96(+4.03%)
Nov 16, 2022 23.65 24.11 23.50 23.80 2,414,522 +0.84(+3.66%)
Nov 15, 2022 23.70 24.02 22.06 22.96 3,262,447 -0.88(-3.69%)
Nov 14, 2022 23.03 23.88 22.40 23.84 2,957,552 +1.28(+5.67%)
Nov 11, 2022 22.53 23.02 22.13 22.56 1,833,277 -1.37(-5.73%)
Nov 10, 2022 24.23 24.53 23.44 23.93 1,943,473 -0.30(-1.24%)
Nov 09, 2022 23.41 24.28 23.38 24.23 2,484,193 +1.63(+7.21%)
Nov 08, 2022 21.65 22.83 21.52 22.60 2,185,451 +1.06(+4.92%)
Nov 07, 2022 21.47 21.75 21.03 21.54 2,290,145 +0.05(+0.23%)
Nov 04, 2022 21.49 22.09 21.29 21.49 4,806,568 -1.92(-8.20%)
Nov 03, 2022 23.58 23.73 23.05 23.41 1,831,180 +0.39(+1.69%)
Nov 02, 2022 23.70 23.02 2,740,141 -0.70(-2.95%)
Nov 01, 2022 23.28 23.98 23.22 23.72 2,902,780 -0.93(-3.77%)
Oct 31, 2022 24.86 25.22 24.02 24.65 1,715,913 +0.63(+2.62%)
Oct 28, 2022 24.04 24.47 23.71 24.02 1,687,104 +0.56(+2.39%)
Oct 27, 2022 23.50 23.80 23.21 23.46 2,244,665 -0.36(-1.51%)
Oct 26, 2022 24.85 24.85 23.75 23.82 2,790,664 -1.47(-5.81%)
Oct 25, 2022 25.35 25.61 24.77 25.29 1,449,157 -0.20(-0.78%)
Oct 24, 2022 25.67 25.91 24.99 25.49 2,041,438 +0.08(+0.31%)
Oct 21, 2022 25.70 26.21 25.16 25.41 1,817,329 -0.23(-0.90%)
Oct 20, 2022 25.05 25.98 24.56 25.64 3,081,486 -0.01(-0.04%)
Oct 19, 2022 26.39 26.64 25.29 25.65 2,013,353 -0.89(-3.35%)
Oct 18, 2022 26.22 27.20 25.93 26.54 2,869,471 +0.72(+2.79%)
Oct 17, 2022 25.05 26.04 24.83 25.82 2,075,505 -0.04(-0.15%)
Oct 14, 2022 25.16 26.11 24.93 25.86 2,890,022 +1.46(+5.98%)
Oct 13, 2022 25.84 25.92 24.23 24.40 2,774,081 -1.16(-4.54%)
Oct 12, 2022 25.20 25.99 25.13 25.56 2,277,807 +0.53(+2.12%)
Oct 11, 2022 24.44 25.25 24.14 25.03 3,098,118 +1.36(+5.75%)
Oct 10, 2022 22.74 23.81 22.26 23.67 2,861,512 +0.79(+3.45%)
Oct 07, 2022 23.85 23.87 22.31 22.88 5,937,574 -1.11(-4.63%)
Oct 06, 2022 25.05 25.11 23.98 23.99 3,907,177 -0.84(-3.38%)
Oct 05, 2022 25.52 26.39 24.78 24.83 4,595,397 -1.32(-5.05%)
Oct 04, 2022 26.55 26.96 25.85 26.15 3,979,502 -1.87(-6.67%)
Oct 03, 2022 27.49 28.62 27.23 28.02 2,701,512 -2.26(-7.46%)
Sep 30, 2022 29.93 30.61 29.20 30.28 2,553,712 +1.29(+4.45%)
Sep 29, 2022 28.57 29.36 28.26 28.99 2,660,592 +0.38(+1.33%)
Sep 28, 2022 30.19 30.47 28.44 28.61 3,206,905 -2.34(-7.56%)
Sep 27, 2022 30.93 31.60 29.75 30.95 2,454,889 -0.97(-3.04%)
Sep 26, 2022 29.94 31.97 29.18 31.92 4,302,271 +2.01(+6.72%)
Sep 23, 2022 29.49 30.43 29.47 29.91 5,160,337 +2.65(+9.72%)
Sep 22, 2022 26.22 27.67 25.92 27.26 3,481,434 -0.27(-0.98%)
Sep 21, 2022 26.18 27.99 26.14 27.53 3,048,541 +0.37(+1.36%)
Sep 20, 2022 26.89 27.67 26.83 27.16 2,879,811 +0.67(+2.53%)
Sep 19, 2022 28.18 28.27 26.33 26.49 2,967,893 -0.10(-0.38%)
Sep 16, 2022 26.16 26.85 25.93 26.59 3,411,442 +0.12(+0.45%)
Sep 15, 2022 25.64 26.75 25.61 26.47 5,110,546 +1.92(+7.82%)
Sep 14, 2022 24.37 24.86 23.97 24.55 3,536,730 -0.30(-1.21%)
Sep 13, 2022 24.91 26.17 24.50 24.85 4,761,462 +0.18(+0.73%)
Sep 12, 2022 24.61 24.93 24.21 24.67 4,232,988 -0.89(-3.48%)
Sep 09, 2022 26.22 26.47 25.26 25.56 3,965,807 -2.31(-8.29%)
Sep 08, 2022 27.60 28.27 27.02 27.87 4,346,921 -0.32(-1.14%)
Sep 07, 2022 27.09 28.19 26.75 28.19 6,416,277 +2.58(+10.07%)
Sep 06, 2022 25.07 25.86 24.98 25.61 3,198,467 -0.07(-0.27%)
Sep 02, 2022 24.50 25.78 24.45 25.68 3,667,354 -0.35(-1.34%)
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.