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 (%)
Jul 31, 2015 1666 1789 1662 1777 72,767 +107.00(+6.41%)
Jul 30, 2015 1647 1677 1616 1670 52,111 +28.00(+1.71%)
Jul 29, 2015 1732 1736 1596 1642 80,658 -81.80(-4.75%)
Jul 28, 2015 1745 1773 1671 1724 70,407 -49.80(-2.81%)
Jul 27, 2015 1738 1774 1718 1773 63,839 +83.60(+4.95%)
Jul 24, 2015 1659 1725 1659 1690 80,214 +24.60(+1.48%)
Jul 23, 2015 1609 1690 1597 1665 73,667 +35.80(+2.20%)
Jul 22, 2015 1571 1634 1541 1629 69,955 +105.60(+6.93%)
Jul 21, 2015 1537 1549 1493 1524 69,527 -40.40(-2.58%)
Jul 20, 2015 1523 1565 1515 1564 50,202 +53.20(+3.52%)
Jul 17, 2015 1501 1548 1500 1511 77,752 +9.60(+0.64%)
Jul 16, 2015 1444 1508 1442 1501 70,465 +30.00(+2.04%)
Jul 15, 2015 1429 1484 1398 1471 74,343 +77.60(+5.57%)
Jul 14, 2015 1454 1460 1371 1394 92,775 -35.60(-2.49%)
Jul 13, 2015 1447 1453 1377 1429 74,364 +27.00(+1.93%)
Jul 10, 2015 1408 1443 1383 1402 61,734 +4.00(+0.29%)
Jul 09, 2015 1385 1428 1364 1398 69,868 -54.80(-3.77%)
Jul 08, 2015 1416 1504 1404 1453 83,068 +55.80(+3.99%)
Jul 07, 2015 1426 1525 1372 1397 139,921 -9.20(-0.65%)
Jul 06, 2015 1331 1429 1330 1407 105,399 +157.60(+12.62%)
Jul 02, 2015 1219 1249 1249 1249 58,750 +21.40(+1.74%)
Jul 01, 2015 1179 1240 1176 1228 77,919 +85.20(+7.46%)
Jun 30, 2015 1160 1170 1128 1142 50,876 -45.60(-3.84%)
Jun 29, 2015 1178 1188 1162 1188 63,752 +52.20(+4.60%)
Jun 26, 2015 1156 1162 1122 1136 70,297 +0.80(+0.07%)
Jun 25, 2015 1127 1142 1122 1135 57,161 +23.60(+2.12%)
Jun 24, 2015 1096 1127 1070 1111 118,828 +28.80(+2.66%)
Jun 23, 2015 1132 1136 1073 1083 93,377 -32.40(-2.91%)
Jun 22, 2015 1142 1148 1105 1115 60,880 -16.00(-1.41%)
Jun 19, 2015 1129 1148 1119 1131 59,830 +35.60(+3.25%)
Jun 18, 2015 1096 1115 1085 1095 56,101 -16.20(-1.46%)
Jun 17, 2015 1066 1142 1061 1112 104,400 +8.40(+0.76%)
Jun 16, 2015 1114 1118 1096 1103 89,642 -13.80(-1.24%)
Jun 15, 2015 1140 1140 1117 1117 70,521 +10.80(+0.98%)
Jun 12, 2015 1105 1114 1091 1106 68,846 +22.80(+2.10%)
Jun 11, 2015 1070 1098 1070 1083 69,165 +13.80(+1.29%)
Jun 10, 2015 1054 1093 1052 1070 135,127 -44.80(-4.02%)
Jun 09, 2015 1118 1123 1095 1114 96,300 -62.20(-5.29%)
Jun 08, 2015 1172 1194 1155 1177 46,713 +23.00(+1.99%)
Jun 05, 2015 1237 1237 1142 1154 127,752 -31.60(-2.67%)
Jun 04, 2015 1155 1198 1150 1185 89,074 +58.80(+5.22%)
Jun 03, 2015 1096 1141 1071 1126 89,713 +52.80(+4.92%)
Jun 02, 2015 1092 1105 1063 1074 90,676 -36.80(-3.31%)
Jun 01, 2015 1112 1145 1099 1110 84,058 -4.60(-0.41%)
May 29, 2015 1205 1206 1094 1115 175,356 -97.20(-8.02%)
May 28, 2015 1254 1271 1211 1212 104,447 -9.40(-0.77%)
May 27, 2015 1225 1232 1193 1222 71,390 +24.40(+2.04%)
May 26, 2015 1184 1218 1174 1197 76,034 +63.20(+5.57%)
May 22, 2015 1151 1134 1134 1134 80,960 +25.80(+2.33%)
May 21, 2015 1135 1143 1098 1108 112,741 -77.80(-6.56%)
May 20, 2015 1186 1208 1172 1186 83,648 -25.00(-2.06%)
May 19, 2015 1179 1218 1169 1211 96,260 +87.60(+7.80%)
May 18, 2015 1124 1146 1111 1123 49,417 +7.20(+0.65%)
May 15, 2015 1154 1165 1112 1116 80,670 +2.60(+0.23%)
May 14, 2015 1086 1126 1076 1114 77,646 +9.60(+0.87%)
May 13, 2015 1057 1104 1044 1104 120,783 +13.00(+1.19%)
May 12, 2015 1122 1125 1063 1091 94,647 -42.20(-3.72%)
May 11, 2015 1123 1155 1115 1133 60,388 +5.40(+0.48%)
May 08, 2015 1141 1179 1122 1128 106,175 -25.20(-2.19%)
May 07, 2015 1091 1161 1091 1153 103,280 +65.80(+6.05%)
May 06, 2015 1044 1089 1018 1087 157,510 -7.60(-0.69%)
May 05, 2015 1084 1095 1067 1095 130,510 -47.60(-4.17%)
May 04, 2015 1145 1161 1139 1142 43,190 +12.60(+1.12%)
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.