Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.21 -1.81 (-6.46%)
Streaming Delayed Price Updated: 1:14 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.93 21.45 19.79 20.99 6,227,102 -0.02(-0.10%)
May 27, 2022 21.59 21.65 20.99 21.01 2,217,983 -0.40(-1.87%)
May 26, 2022 22.16 22.26 21.17 21.41 2,977,884 +16.92(+376.84%)
May 25, 2022 4.530 4.580 4.470 4.490 7,926,846 -0.05(-1.10%)
May 24, 2022 4.550 4.610 4.460 4.540 8,186,936 -0.03(-0.66%)
May 23, 2022 4.660 4.690 4.550 4.570 6,662,251 -0.06(-1.30%)
May 20, 2022 4.670 4.780 4.600 4.630 8,874,105 -0.11(-2.32%)
May 19, 2022 4.960 4.970 4.640 4.740 11,240,331 -0.14(-2.87%)
May 18, 2022 4.570 4.957 4.570 4.880 12,534,233 +0.20(+4.27%)
May 17, 2022 4.480 4.700 4.420 4.680 11,280,642 +0.20(+4.46%)
May 16, 2022 4.660 4.690 4.438 4.480 11,815,543 -0.15(-3.24%)
May 13, 2022 4.710 4.790 4.620 4.630 14,852,700 -0.23(-4.73%)
May 12, 2022 4.950 5.010 4.825 4.860 7,871,444 -0.09(-1.82%)
May 11, 2022 5.030 5.070 4.850 4.950 12,057,739 -0.49(-9.01%)
May 10, 2022 5.140 5.470 5.110 5.440 23,735,684 +0.24(+4.62%)
May 09, 2022 4.860 5.230 4.850 5.200 13,333,203 +0.56(+12.07%)
May 06, 2022 4.700 4.830 4.620 4.640 8,891,012 -0.16(-3.33%)
May 05, 2022 4.630 4.945 4.620 4.800 13,963,778 -0.04(-0.83%)
May 04, 2022 4.960 5.030 4.780 4.840 16,792,028 -0.45(-8.51%)
May 03, 2022 5.280 5.365 5.170 5.290 5,274,966 +0.18(+3.52%)
May 02, 2022 5.460 5.510 5.090 5.110 8,462,251 -0.17(-3.22%)
Apr 29, 2022 5.060 5.300 4.960 5.280 12,370,502 +0.13(+2.52%)
Apr 28, 2022 5.320 5.370 5.130 5.150 6,530,197 -0.15(-2.83%)
Apr 27, 2022 5.440 5.480 5.270 5.300 5,832,043 +0.00(+0.00%)
Apr 26, 2022 5.370 5.530 5.205 5.300 8,069,409 -0.18(-3.28%)
Apr 25, 2022 5.740 5.830 5.440 5.480 12,213,571 +0.17(+3.20%)
Apr 22, 2022 5.200 5.310 5.140 5.310 6,550,128 +0.26(+5.15%)
Apr 21, 2022 5.030 5.175 5.050 5,345,715 -0.13(-2.51%)
Apr 20, 2022 5.100 5.358 5.070 5.180 5,288,980 -0.05(-0.96%)
Apr 19, 2022 5.080 5.280 5.072 5.230 10,471,638 +0.40(+8.28%)
Apr 18, 2022 4.770 4.869 4.680 4.830 8,529,968 -0.07(-1.43%)
Apr 14, 2022 5.110 5.130 4.790 4.900 11,207,887 -0.08(-1.61%)
Apr 13, 2022 5.130 5.290 4.950 4.980 15,067,375 -0.27(-5.14%)
Apr 12, 2022 5.400 5.400 5.210 5.250 12,624,908 -0.46(-8.06%)
Apr 11, 2022 5.820 5.880 5.670 5.710 7,033,865 +0.19(+3.44%)
Apr 08, 2022 5.740 5.770 5.470 5.520 5,471,388 -0.13(-2.30%)
Apr 07, 2022 5.670 5.950 5.600 5.650 9,075,552 -0.07(-1.22%)
Apr 06, 2022 5.370 5.820 5.274 5.720 13,076,011 +0.17(+3.06%)
Apr 05, 2022 5.250 5.585 5.200 5.550 7,838,174 +0.25(+4.72%)
Apr 04, 2022 5.340 5.490 5.270 5.300 10,448,857 -0.36(-6.36%)
Apr 01, 2022 5.830 5.840 5.600 5.660 9,424,451 -0.13(-2.25%)
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%)
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.