Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.07 -1.95 (-6.96%)
Streaming Delayed Price Updated: 11:31 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.620 5.910 5.480 5.790 15,836,053 +0.33(+6.04%)
Mar 30, 2022 5.490 5.570 5.380 5.460 9,607,741 -0.26(-4.55%)
Mar 29, 2022 6.260 6.280 5.685 5.720 21,193,324 -0.29(-4.83%)
Mar 28, 2022 5.670 6.070 5.580 6.010 21,329,124 +0.71(+13.40%)
Mar 25, 2022 5.520 5.570 5.160 5.300 14,826,381 -0.09(-1.67%)
Mar 24, 2022 5.200 5.450 5.180 5.390 15,195,135 +0.26(+5.07%)
Mar 23, 2022 5.200 5.250 5.070 5.130 18,251,364 -0.37(-6.73%)
Mar 22, 2022 5.490 5.637 5.370 5.500 14,640,351 +0.10(+1.85%)
Mar 21, 2022 5.650 5.680 5.380 5.400 18,152,536 -0.64(-10.60%)
Mar 18, 2022 6.100 6.190 5.990 6.040 14,460,057 -0.15(-2.42%)
Mar 17, 2022 6.420 6.460 6.060 6.190 20,561,052 -0.97(-13.55%)
Mar 16, 2022 6.700 7.230 6.610 7.160 19,005,520 +0.10(+1.42%)
Mar 15, 2022 6.900 7.180 6.760 7.060 25,373,408 +0.58(+8.95%)
Mar 14, 2022 6.340 6.639 6.340 6.480 29,499,296 +0.48(+8.00%)
Mar 11, 2022 6.240 6.330 5.970 6.000 16,825,020 -0.40(-6.25%)
Mar 10, 2022 6.050 6.400 26,409,548 +0.12(+1.91%)
Mar 09, 2022 5.830 6.850 5.690 6.280 48,197,160 +1.06(+20.31%)
Mar 08, 2022 5.130 5.660 4.885 5.220 50,756,976 -0.20(-3.69%)
Mar 07, 2022 5.730 5.740 5.284 5.420 28,118,962 -0.30(-5.24%)
Mar 04, 2022 6.170 6.240 5.635 5.720 31,323,428 -0.86(-13.07%)
Mar 03, 2022 6.600 6.700 6.320 6.580 26,712,248 +0.04(+0.61%)
Mar 02, 2022 6.770 7.250 6.420 6.540 29,368,192 -0.71(-9.79%)
Mar 01, 2022 7.550 7.610 7.050 7.250 22,917,772 -0.96(-11.69%)
Feb 28, 2022 8.210 8.380 8.010 8.210 8,934,108 -0.43(-4.98%)
Feb 25, 2022 8.690 8.982 8.620 8.640 5,382,898 +0.13(+1.53%)
Feb 24, 2022 7.550 8.830 7.520 8.510 11,561,283 +0.01(+0.12%)
Feb 23, 2022 8.600 8.640 8.230 8.500 5,150,115 -0.20(-2.30%)
Feb 22, 2022 8.340 8.760 8.320 8.700 4,895,401 -0.21(-2.36%)
Feb 18, 2022 8.910 0 -0.18(-1.98%)
Feb 17, 2022 9.250 9.310 9.020 9.090 3,114,934 -0.17(-1.84%)
Feb 16, 2022 8.880 9.270 8.660 9.260 6,752,683 +0.16(+1.76%)
Feb 15, 2022 9.080 9.266 9.050 9.100 5,051,436 +0.52(+6.06%)
Feb 14, 2022 8.930 8.960 8.438 8.580 6,136,501 -0.15(-1.72%)
Feb 11, 2022 9.060 9.080 8.552 8.730 6,043,048 -0.46(-5.01%)
Feb 10, 2022 9.200 9.290 8.885 9.190 3,206,730 +0.06(+0.66%)
Feb 09, 2022 9.240 9.310 9.070 9.130 2,188,267 -0.19(-2.04%)
Feb 08, 2022 9.290 9.520 9.250 9.320 3,398,970 +0.29(+3.21%)
Feb 07, 2022 9.060 9.089 8.930 9.030 2,339,075 +0.03(+0.33%)
Feb 04, 2022 9.070 9.080 8.880 9.000 5,793,897 -0.37(-3.95%)
Feb 03, 2022 9.800 9.300 9.370 3,698,424 -0.29(-3.00%)
Feb 02, 2022 9.600 9.904 9.580 9.660 3,358,895 -0.02(-0.21%)
Feb 01, 2022 9.880 9.960 9.610 9.680 2,609,514 -0.02(-0.21%)
Jan 31, 2022 9.760 9.690 9.700 2,529,388 -0.13(-1.32%)
Jan 28, 2022 9.630 10.01 9.515 9.830 3,150,563 -0.03(-0.30%)
Jan 27, 2022 9.620 10.02 9.600 9.860 3,065,395 -0.06(-0.60%)
Jan 26, 2022 9.910 9.975 9.650 9.920 4,608,702 -0.21(-2.07%)
Jan 25, 2022 10.46 10.50 10.07 10.13 2,620,863 -0.28(-2.69%)
Jan 24, 2022 10.49 10.85 10.39 10.41 5,391,855 +0.21(+2.06%)
Jan 21, 2022 10.19 10.43 10.06 10.20 3,580,985 -0.05(-0.49%)
Jan 20, 2022 10.09 10.27 9.785 10.25 4,095,516 +0.10(+0.99%)
Jan 19, 2022 10.07 10.16 9.876 10.15 3,432,043 -0.02(-0.20%)
Jan 18, 2022 10.34 10.43 10.13 10.17 3,597,022 -0.35(-3.33%)
Jan 14, 2022 10.52 0 -0.60(-5.40%)
Jan 13, 2022 10.85 11.14 10.81 11.12 2,653,208 +0.22(+2.02%)
Jan 12, 2022 11.09 11.09 10.80 10.90 3,425,802 -0.26(-2.33%)
Jan 11, 2022 11.65 11.81 11.12 11.16 4,374,591 -0.80(-6.69%)
Jan 10, 2022 11.79 12.10 11.70 11.96 2,038,403 +0.19(+1.61%)
Jan 07, 2022 11.67 11.88 11.61 11.77 1,674,498 +0.08(+0.68%)
Jan 06, 2022 11.61 11.80 11.53 11.69 2,502,704 -0.56(-4.57%)
Jan 05, 2022 11.92 12.26 11.81 12.25 2,484,786 +0.09(+0.74%)
Jan 04, 2022 12.26 12.30 11.97 12.16 1,713,680 -0.31(-2.49%)
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.