Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.67 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 1760 1778 1694 1723 53,367 -19.40(-1.11%)
Sep 29, 2015 1765 1780 1702 1743 28,608 -59.20(-3.29%)
Sep 28, 2015 1787 1813 1738 1802 32,800 +80.20(+4.66%)
Sep 25, 2015 1696 1752 1658 1722 53,222 -33.80(-1.93%)
Sep 24, 2015 1832 1843 1751 1756 49,259 -33.40(-1.87%)
Sep 23, 2015 1649 1810 1614 1789 55,005 +103.60(+6.15%)
Sep 22, 2015 1715 1737 1662 1685 34,994 +29.00(+1.75%)
Sep 21, 2015 1694 1718 1627 1656 56,940 -108.20(-6.13%)
Sep 18, 2015 1717 1813 1694 1765 54,302 +127.20(+7.77%)
Sep 17, 2015 1606 1660 1574 1637 39,254 +26.00(+1.61%)
Sep 16, 2015 1723 1747 1594 1611 90,885 -194.60(-10.78%)
Sep 15, 2015 1835 1867 1781 1806 42,151 -51.80(-2.79%)
Sep 14, 2015 1839 1889 1824 1858 44,368 +64.40(+3.59%)
Sep 11, 2015 1801 1841 1746 1793 57,061 +65.40(+3.78%)
Sep 10, 2015 1809 1841 1700 1728 67,052 -105.40(-5.75%)
Sep 09, 2015 1725 1849 1712 1833 50,091 +113.60(+6.61%)
Sep 08, 2015 1750 1821 1684 1720 63,400 +5.00(+0.29%)
Sep 04, 2015 1684 1715 1715 1715 71,445 +58.00(+3.50%)
Sep 03, 2015 1682 1721 1546 1657 123,469 -55.60(-3.25%)
Sep 02, 2015 1703 1924 1660 1712 152,582 -62.60(-3.53%)
Sep 01, 2015 1646 1801 1626 1775 166,752 +209.00(+13.35%)
Aug 31, 2015 1874 1969 1516 1566 271,320 -258.40(-14.16%)
Aug 28, 2015 2123 2123 1775 1824 117,479 -264.40(-12.66%)
Aug 27, 2015 2452 2452 2072 2089 93,632 -489.20(-18.98%)
Aug 26, 2015 2553 2632 2493 2578 41,791 -32.60(-1.25%)
Aug 25, 2015 2478 2612 2474 2611 53,517 -97.00(-3.58%)
Aug 24, 2015 2652 2744 2540 2708 78,834 +271.40(+11.14%)
Aug 21, 2015 2360 2486 2326 2436 69,011 +57.80(+2.43%)
Aug 20, 2015 2313 2385 2265 2378 60,371 +31.40(+1.34%)
Aug 19, 2015 2175 2348 2160 2347 68,181 +185.40(+8.58%)
Aug 18, 2015 2185 2208 2106 2162 51,219 -24.80(-1.13%)
Aug 17, 2015 2131 2195 2108 2186 50,763 +32.60(+1.51%)
Aug 14, 2015 2106 2154 2077 2154 42,056 +27.00(+1.27%)
Aug 13, 2015 2079 2154 2075 2127 49,313 +91.80(+4.51%)
Aug 12, 2015 2020 2086 2007 2035 53,292 +4.40(+0.22%)
Aug 11, 2015 2035 2090 2022 2031 53,075 +100.00(+5.18%)
Aug 10, 2015 2032 2043 1908 1931 74,516 -90.40(-4.47%)
Aug 07, 2015 1979 2032 1964 2021 57,943 +80.80(+4.16%)
Aug 06, 2015 1945 1987 1934 1940 52,542 +39.20(+2.06%)
Aug 05, 2015 1831 1931 1782 1901 65,351 +49.00(+2.65%)
Aug 04, 2015 1856 1883 1819 1852 53,821 -34.00(-1.80%)
Aug 03, 2015 1841 1913 1804 1886 74,904 +109.20(+6.15%)
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%)
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.