Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.67 +0.35 (+1.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 657.60 671.60 647.61 665.60 99,420 -4.40(-0.66%)
Jan 30, 2017 663.20 674.41 662.40 670.00 44,975 +12.00(+1.82%)
Jan 27, 2017 657.40 671.80 652.60 658.00 103,945 +15.20(+2.36%)
Jan 26, 2017 653.60 655.47 637.00 642.80 128,755 -24.40(-3.66%)
Jan 25, 2017 671.00 673.40 652.00 667.20 95,293 +5.20(+0.79%)
Jan 24, 2017 662.40 662.87 649.80 662.00 73,248 -5.60(-0.84%)
Jan 23, 2017 680.00 680.80 661.80 667.60 81,615 +7.60(+1.15%)
Jan 20, 2017 651.80 661.20 647.00 660.00 98,152 -26.20(-3.82%)
Jan 19, 2017 678.00 695.38 673.00 686.20 61,429 -0.80(-0.12%)
Jan 18, 2017 685.60 697.40 665.40 687.00 85,333 +28.20(+4.28%)
Jan 17, 2017 637.60 661.00 636.20 658.80 75,176 -0.80(-0.12%)
Jan 13, 2017 659.60 659.60 659.60 0 +14.20(+2.20%)
Jan 12, 2017 638.60 652.60 636.00 645.40 85,787 -685.00(-51.49%)
Jan 11, 2017 1373 1407 1303 1330 92,357 -74.60(-5.31%)
Jan 10, 2017 1337 1407 1335 1405 48,891 +57.80(+4.29%)
Jan 09, 2017 1304 1353 1302 1347 55,185 +77.00(+6.06%)
Jan 06, 2017 1256 1285 1245 1270 42,094 +3.40(+0.27%)
Jan 05, 2017 1266 1308 1245 1267 68,005 -26.40(-2.04%)
Jan 04, 2017 1326 1340 1281 1293 36,110 -29.20(-2.21%)
Jan 03, 2017 1208 1339 1205 1322 92,875 +56.40(+4.45%)
Dec 30, 2016 1266 1266 1266 0 +0.80(+0.06%)
Dec 29, 2016 1259 1272 1246 1265 42,926 +4.20(+0.33%)
Dec 28, 2016 1256 1263 1242 1261 40,977 -4.20(-0.33%)
Dec 27, 2016 1284 1284 1254 1265 31,492 -38.60(-2.96%)
Dec 23, 2016 1304 1304 1304 0 -20.00(-1.51%)
Dec 22, 2016 1318 1324 1298 1324 32,307 -5.80(-0.44%)
Dec 21, 2016 1289 1337 1284 1330 59,103 +35.60(+2.75%)
Dec 20, 2016 1280 1302 1272 1294 49,696 -27.20(-2.06%)
Dec 19, 2016 1313 1325 1297 1321 38,668 +15.20(+1.16%)
Dec 16, 2016 1330 1341 1300 1306 66,466 -43.20(-3.20%)
Dec 15, 2016 1386 1390 1330 1349 61,198 -6.40(-0.47%)
Dec 14, 2016 1304 1361 1274 1356 111,967 +79.60(+6.24%)
Dec 13, 2016 1261 1298 1258 1276 70,658 -23.20(-1.79%)
Dec 12, 2016 1237 1307 1227 1299 88,480 -46.40(-3.45%)
Dec 09, 2016 1344 1361 1338 1346 57,092 -32.80(-2.38%)
Dec 08, 2016 1416 1437 1376 1378 103,225 -50.40(-3.53%)
Dec 07, 2016 1414 1438 1393 1429 91,019 +44.80(+3.24%)
Dec 06, 2016 1397 1407 1368 1384 68,666 +16.80(+1.23%)
Dec 05, 2016 1309 1369 1306 1367 61,705 +24.80(+1.85%)
Dec 02, 2016 1356 1377 1334 1342 72,611 -37.40(-2.71%)
Dec 01, 2016 1380 1394 1326 1380 119,858 -102.80(-6.93%)
Nov 30, 2016 1577 1579 1430 1483 157,871 -317.00(-17.62%)
Nov 29, 2016 1787 1827 1771 1800 64,521 +117.60(+6.99%)
Nov 28, 2016 1669 1710 1627 1682 56,127 -36.80(-2.14%)
Nov 25, 2016 1667 1736 1655 1719 24,773 +102.40(+6.34%)
Nov 23, 2016 1616 1616 1616 0 -10.00(-0.61%)
Nov 22, 2016 1599 1670 1578 1626 48,171 +37.80(+2.38%)
Nov 21, 2016 1643 1657 1579 1589 47,247 -153.00(-8.79%)
Nov 18, 2016 1766 1809 1735 1742 22,221 -65.80(-3.64%)
Nov 17, 2016 1702 1808 1684 1807 30,683 +37.80(+2.14%)
Nov 16, 2016 1757 1794 1694 1770 30,175 +38.00(+2.19%)
Nov 15, 2016 1833 1835 1716 1732 38,594 -187.60(-9.77%)
Nov 14, 2016 1975 2043 1916 1919 35,709 -38.60(-1.97%)
Nov 11, 2016 1920 1970 1912 1958 25,815 +102.40(+5.52%)
Nov 10, 2016 1838 1856 1804 1855 15,531 +83.80(+4.73%)
Nov 09, 2016 1825 1862 1744 1772 36,951 -69.00(-3.75%)
Nov 08, 2016 1857 1870 1790 1841 17,545 +17.00(+0.93%)
Nov 07, 2016 1861 1900 1824 1824 27,917 -69.80(-3.69%)
Nov 04, 2016 1897 1942 1838 1893 48,647 +43.00(+2.32%)
Nov 03, 2016 1800 1875 1787 1850 26,060 +67.20(+3.77%)
Nov 02, 2016 1762 1828 1740 1783 38,775 +92.40(+5.46%)
Nov 01, 2016 1663 1738 1654 1691 32,358 -16.00(-0.94%)
Oct 31, 2016 1615 1707 1606 1707 50,322 +139.20(+8.88%)
Oct 28, 2016 1541 1587 1511 1568 34,801 +52.00(+3.43%)
Oct 27, 2016 1513 1535 1490 1516 24,118 -29.00(-1.88%)
Oct 26, 2016 1552 1560 1490 1545 41,888 +40.60(+2.70%)
Oct 25, 2016 1481 1510 1463 1504 21,689 +44.00(+3.01%)
Oct 24, 2016 1480 1514 1455 1460 26,854 +12.20(+0.84%)
Oct 21, 2016 1470 1486 1444 1448 20,817 -19.40(-1.32%)
Oct 20, 2016 1453 1476 1439 1467 24,074 +51.60(+3.65%)
Oct 19, 2016 1437 1440 1382 1416 46,905 -51.20(-3.49%)
Oct 18, 2016 1456 1497 1454 1467 12,140 -20.00(-1.35%)
Oct 17, 2016 1474 1509 1471 1487 15,542 +21.40(+1.46%)
Oct 14, 2016 1455 1489 1454 1465 22,408 +9.40(+0.65%)
Oct 13, 2016 1474 1519 1450 1456 37,384 -12.40(-0.84%)
Oct 12, 2016 1461 1484 1456 1468 22,074 +34.40(+2.40%)
Oct 11, 2016 1410 1457 1396 1434 31,321 +20.00(+1.41%)
Oct 10, 2016 1453 1453 1389 1414 43,373 -90.80(-6.03%)
Oct 07, 2016 1464 1518 1459 1505 35,521 +49.40(+3.39%)
Oct 06, 2016 1468 1492 1452 1455 34,315 -47.00(-3.13%)
Oct 05, 2016 1505 1535 1488 1502 43,876 -72.80(-4.62%)
Oct 04, 2016 1548 1585 1543 1575 38,469 +2.40(+0.15%)
Oct 03, 2016 1588 1624 1549 1573 39,208 -45.20(-2.79%)
Sep 30, 2016 1609 1634 1597 1618 30,872 -22.40(-1.37%)
Sep 29, 2016 1672 1688 1596 1640 52,166 -70.50(-4.12%)
Sep 28, 2016 1844 1910 1660 1711 54,203 -184.90(-9.75%)
Sep 27, 2016 1887 1920 1853 1896 26,332 +89.60(+4.96%)
Sep 26, 2016 1840 1850 1764 1806 21,833 -85.80(-4.53%)
Sep 23, 2016 1796 1930 1770 1892 27,696 +104.60(+5.85%)
Sep 22, 2016 1768 1800 1754 1787 15,900 -43.60(-2.38%)
Sep 21, 2016 1890 1903 1830 1831 20,795 -131.60(-6.71%)
Sep 20, 2016 2038 2055 1935 1963 18,696 -25.80(-1.30%)
Sep 19, 2016 1974 1991 1907 1988 20,496 -0.40(-0.02%)
Sep 16, 2016 2016 2022 1962 1989 27,652 +57.00(+2.95%)
Sep 15, 2016 1934 1982 1889 1932 19,232 -19.20(-0.98%)
Sep 14, 2016 1890 1972 1834 1951 43,723 +99.40(+5.37%)
Sep 13, 2016 1815 1860 1791 1852 29,419 +84.90(+4.81%)
Sep 12, 2016 1843 1855 1734 1767 39,943 -11.30(-0.64%)
Sep 09, 2016 1724 1783 1716 1778 29,593 +106.80(+6.39%)
Sep 08, 2016 1756 1800 1648 1671 51,733 -155.40(-8.51%)
Sep 07, 2016 1864 1902 1818 1827 26,070 -45.80(-2.45%)
Sep 06, 2016 1940 1954 1868 1872 23,850 -59.40(-3.07%)
Sep 02, 2016 1948 1932 1932 1932 29,320 -69.40(-3.47%)
Sep 01, 2016 1960 2048 1933 2001 44,797 +104.40(+5.50%)
Aug 31, 2016 1815 1916 1798 1897 38,782 +123.82(+6.98%)
Aug 30, 2016 1712 1789 1700 1773 29,911 +40.18(+2.32%)
Aug 29, 2016 1744 1754 1713 1733 20,372 +28.00(+1.64%)
Aug 26, 2016 1706 1734 1625 1705 43,867 +0.80(+0.05%)
Aug 25, 2016 1750 1761 1697 1704 23,070 -43.20(-2.47%)
Aug 24, 2016 1710 1767 1683 1747 46,810 +78.00(+4.67%)
Aug 23, 2016 1755 1762 1644 1669 48,009 -38.80(-2.27%)
Aug 22, 2016 1676 1713 1669 1708 39,664 +97.20(+6.03%)
Aug 19, 2016 1605 1635 1597 1611 22,444 -2.40(-0.15%)
Aug 18, 2016 1668 1671 1602 1613 37,448 -86.40(-5.08%)
Aug 17, 2016 1741 1774 1695 1700 32,670 -28.40(-1.64%)
Aug 16, 2016 1776 1802 1718 1728 37,274 -52.40(-2.94%)
Aug 15, 2016 1844 1854 1778 1780 30,405 -94.60(-5.05%)
Aug 12, 2016 1946 1960 1874 1875 26,067 -104.60(-5.28%)
Aug 11, 2016 2120 2129 1934 1980 40,455 -188.00(-8.67%)
Aug 10, 2016 2034 2172 1991 2168 24,779 +118.00(+5.76%)
Aug 09, 2016 2001 2069 1980 2050 27,513 +9.20(+0.45%)
Aug 08, 2016 2061 2067 1988 2040 37,755 -97.60(-4.57%)
Aug 05, 2016 2154 2223 2134 2138 20,395 -11.60(-0.54%)
Aug 04, 2016 2279 2288 2118 2150 33,688 -74.00(-3.33%)
Aug 03, 2016 2390 2456 2218 2224 47,332 -172.80(-7.21%)
Aug 02, 2016 2272 2444 2252 2396 32,758 +36.60(+1.55%)
Aug 01, 2016 2267 2375 2256 2360 30,405 +155.60(+7.06%)
Jul 29, 2016 2265 2298 2183 2204 27,183 -40.60(-1.81%)
Jul 28, 2016 2166 2250 2150 2245 34,343 +100.60(+4.69%)
Jul 27, 2016 2060 2182 2037 2144 27,231 +68.60(+3.31%)
Jul 26, 2016 2065 2094 2037 2076 29,220 +26.20(+1.28%)
Jul 25, 2016 2024 2058 2016 2049 29,457 +105.40(+5.42%)
Jul 22, 2016 1920 1988 1915 1944 29,674 +24.80(+1.29%)
Jul 21, 2016 1854 1919 1829 1919 22,752 +80.60(+4.38%)
Jul 20, 2016 1901 1913 1794 1839 35,643 -6.20(-0.34%)
Jul 19, 2016 1816 1853 1810 1845 15,819 +38.40(+2.13%)
Jul 18, 2016 1823 1839 1788 1806 14,756 +53.60(+3.06%)
Jul 15, 2016 1745 1783 1726 1753 20,755 -38.80(-2.17%)
Jul 14, 2016 1796 1829 1768 1792 17,379 -38.40(-2.10%)
Jul 13, 2016 1740 1867 1720 1830 35,806 +123.20(+7.22%)
Jul 12, 2016 1754 1807 1692 1707 34,485 -187.60(-9.90%)
Jul 11, 2016 1810 1896 1794 1894 20,343 +55.60(+3.02%)
Jul 08, 2016 1807 1823 1796 1839 31,361 +0.40(+0.02%)
Jul 07, 2016 1639 1864 1629 1838 41,895 +147.60(+8.73%)
Jul 06, 2016 1760 1789 1668 1691 23,337 -41.60(-2.40%)
Jul 05, 2016 1693 1765 1686 1732 27,921 +152.80(+9.67%)
Jul 01, 2016 1656 1580 1580 1580 19,145 -52.80(-3.23%)
Jun 30, 2016 1610 1649 1581 1632 29,479 +52.40(+3.32%)
Jun 29, 2016 1656 1673 1536 1580 40,065 -96.80(-5.77%)
Jun 28, 2016 1698 1758 1674 1677 26,010 -91.20(-5.16%)
Jun 27, 2016 1763 1834 1761 1768 33,172 +57.20(+3.34%)
Jun 24, 2016 1710 1720 1665 1711 52,764 +147.00(+9.40%)
Jun 23, 2016 1574 1613 1558 1564 25,116 -56.20(-3.47%)
Jun 22, 2016 1562 1669 1549 1620 47,675 +32.40(+2.04%)
Jun 21, 2016 1628 1645 1576 1588 37,287 -2.40(-0.15%)
Jun 20, 2016 1618 1635 1577 1590 38,630 -73.20(-4.40%)
Jun 17, 2016 1730 1746 1661 1663 44,908 -166.00(-9.08%)
Jun 16, 2016 1750 1839 1750 1829 44,618 +100.00(+5.78%)
Jun 15, 2016 1707 1744 1650 1729 37,583 +70.20(+4.23%)
Jun 14, 2016 1657 1675 1646 1659 25,308 +11.40(+0.69%)
Jun 13, 2016 1662 1664 1601 1648 30,958 +26.00(+1.60%)
Jun 10, 2016 1582 1630 1565 1622 33,952 +96.40(+6.32%)
Jun 09, 2016 1538 1541 1509 1525 25,110 +42.80(+2.89%)
Jun 08, 2016 1506 1522 1478 1482 76,981 -51.20(-3.34%)
Jun 07, 2016 1568 1575 1533 1534 46,301 -50.40(-3.18%)
Jun 06, 2016 1587 1624 1572 1584 34,546 -61.00(-3.71%)
Jun 03, 2016 1638 1677 1629 1645 35,813 +10.60(+0.65%)
Jun 02, 2016 1688 1694 1608 1634 36,755 +16.80(+1.04%)
Jun 01, 2016 1700 1716 1617 1618 36,311 -16.80(-1.03%)
May 31, 2016 1603 1646 1563 1634 41,883 +47.40(+2.99%)
May 27, 2016 1640 1587 1587 1587 25,685 -26.00(-1.61%)
May 26, 2016 1568 1620 1566 1613 36,247 +22.60(+1.42%)
May 25, 2016 1623 1659 1585 1590 39,196 -57.60(-3.50%)
May 24, 2016 1692 1693 1639 1648 24,649 -46.40(-2.74%)
May 23, 2016 1740 1743 1685 1694 26,808 +22.80(+1.36%)
May 20, 2016 1656 1707 1640 1672 31,789 +9.60(+0.58%)
May 19, 2016 1716 1754 1654 1662 58,558 -18.00(-1.07%)
May 18, 2016 1640 1684 1601 1680 77,852 +55.20(+3.40%)
May 17, 2016 1670 1682 1620 1625 66,326 -43.80(-2.62%)
May 16, 2016 1694 1707 1662 1669 59,382 -121.40(-6.78%)
May 13, 2016 1795 1822 1773 1790 31,030 +23.40(+1.32%)
May 12, 2016 1744 1838 1741 1767 50,045 -33.40(-1.86%)
May 11, 2016 1953 1972 1780 1800 60,120 -124.40(-6.46%)
May 10, 2016 2030 2031 1918 1924 31,912 -126.00(-6.15%)
May 09, 2016 1977 2064 1973 2050 40,775 +101.80(+5.22%)
May 06, 2016 2005 2018 1885 1949 36,580 -25.00(-1.27%)
May 05, 2016 1855 2010 1850 1974 53,297 -36.00(-1.79%)
May 04, 2016 1957 2066 1917 2010 33,201 -10.00(-0.50%)
May 03, 2016 1984 2046 1976 2020 36,818 +97.62(+5.08%)
May 02, 2016 1856 1945 1854 1922 28,933 +88.78(+4.84%)
Apr 29, 2016 1794 1887 1770 1833 81,560 -22.80(-1.23%)
Apr 28, 2016 1875 1893 1818 1856 48,319 -23.40(-1.25%)
Apr 27, 2016 1920 2016 1855 1879 63,991 -116.60(-5.84%)
Apr 26, 2016 2057 2066 1980 1996 47,026 -104.00(-4.95%)
Apr 25, 2016 2020 2125 2010 2100 30,230 +66.80(+3.29%)
Apr 22, 2016 2040 2057 1968 2033 40,339 -17.20(-0.84%)
Apr 21, 2016 2052 2096 2016 2050 34,592 +18.00(+0.89%)
Apr 20, 2016 2252 2263 1990 2032 68,254 -129.20(-5.98%)
Apr 19, 2016 2251 2258 2125 2162 58,445 -126.00(-5.51%)
Apr 18, 2016 2435 2450 2256 2288 68,726 +27.00(+1.19%)
Apr 15, 2016 2253 2310 2226 2261 49,064 +95.00(+4.39%)
Apr 14, 2016 2140 2188 2101 2166 27,731 +17.60(+0.82%)
Apr 13, 2016 2127 2159 2062 2148 48,364 +52.00(+2.48%)
Apr 12, 2016 2236 2250 2072 2096 47,426 -168.20(-7.43%)
Apr 11, 2016 2300 2318 2229 2264 35,111 -105.80(-4.46%)
Apr 08, 2016 2416 2438 2336 2370 44,350 -308.40(-11.51%)
Apr 07, 2016 2691 2778 2663 2678 16,761 +53.60(+2.04%)
Apr 06, 2016 2769 2815 2614 2625 31,570 -312.80(-10.65%)
Apr 05, 2016 2966 3028 2897 2938 23,751 -39.60(-1.33%)
Apr 04, 2016 2829 2986 2744 2977 28,285 +154.00(+5.45%)
Apr 01, 2016 2775 2824 2752 2823 23,493 +204.40(+7.81%)
Mar 31, 2016 2628 2635 2505 2619 24,487 +12.40(+0.48%)
Mar 30, 2016 2472 2622 2392 2606 29,339 +34.40(+1.34%)
Mar 29, 2016 2615 2649 2564 2572 31,432 +106.40(+4.32%)
Mar 28, 2016 2466 2537 2441 2466 21,889 +22.20(+0.91%)
Mar 24, 2016 2576 2443 2443 2443 41,385 +27.40(+1.13%)
Mar 23, 2016 2331 2430 2308 2416 29,997 +182.00(+8.15%)
Mar 22, 2016 2289 2301 2190 2234 26,963 +20.40(+0.92%)
Mar 21, 2016 2255 2308 2200 2214 30,884 -48.00(-2.12%)
Mar 18, 2016 2167 2280 2129 2262 45,412 +26.00(+1.16%)
Mar 17, 2016 2322 2358 2219 2236 46,055 -178.80(-7.41%)
Mar 16, 2016 2563 2563 2401 2414 32,042 -262.60(-9.81%)
Mar 15, 2016 2667 2735 2643 2677 24,188 +98.80(+3.83%)
Mar 14, 2016 2566 2635 2561 2578 35,701 +142.60(+5.85%)
Mar 11, 2016 2430 2500 2390 2436 23,603 -70.80(-2.82%)
Mar 10, 2016 2539 2584 2473 2506 24,467 +50.40(+2.05%)
Mar 09, 2016 2597 2612 2424 2456 35,783 -255.20(-9.41%)
Mar 08, 2016 2526 2714 2522 2711 32,971 +217.00(+8.70%)
Mar 07, 2016 2740 2740 2475 2494 43,029 -269.20(-9.74%)
Mar 04, 2016 2995 3054 2760 2763 39,889 -257.80(-8.53%)
Mar 03, 2016 3117 3128 2944 3021 18,222 +6.00(+0.20%)
Mar 02, 2016 3176 3219 2972 3015 25,314 -62.20(-2.02%)
Mar 01, 2016 3189 3244 3010 3077 25,591 -86.00(-2.72%)
Feb 29, 2016 3261 3311 3130 3163 27,000 -170.40(-5.11%)
Feb 26, 2016 3082 3397 3069 3334 36,121 +1.40(+0.04%)
Feb 25, 2016 3540 3688 3244 3332 26,399 -128.80(-3.72%)
Feb 24, 2016 3805 3831 3432 3461 34,464 -113.00(-3.16%)
Feb 23, 2016 3400 3616 3390 3574 23,444 +279.40(+8.48%)
Feb 22, 2016 3316 3358 3232 3295 23,341 -296.80(-8.26%)
Feb 19, 2016 3595 3716 3580 3592 27,020 +63.60(+1.80%)
Feb 18, 2016 3244 3534 3225 3528 24,778 +101.00(+2.95%)
Feb 17, 2016 3746 3794 3311 3427 26,548 -429.40(-11.13%)
Feb 16, 2016 3700 3963 3655 3856 23,873 +66.40(+1.75%)
Feb 12, 2016 4028 3790 3790 3790 38,805 -416.60(-9.90%)
Feb 11, 2016 4450 4580 4171 4207 31,622 -92.60(-2.15%)
Feb 10, 2016 4313 4370 3870 4299 22,682 +187.60(+4.56%)
Feb 09, 2016 3860 4320 3725 4112 33,508 +364.60(+9.73%)
Feb 08, 2016 3638 3832 3598 3747 27,055 +213.40(+6.04%)
Feb 05, 2016 3435 3615 3296 3534 31,559 +159.20(+4.72%)
Feb 04, 2016 3079 3421 3006 3374 36,556 +149.60(+4.64%)
Feb 03, 2016 3667 3934 3222 3225 61,123 -675.80(-17.33%)
Feb 02, 2016 3797 3912 3726 3901 30,681 +332.60(+9.32%)
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.