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 (%)
Jan 31, 2019 404.00 420.20 394.00 414.00 125,527 +4.00(+0.98%)
Jan 30, 2019 414.80 418.40 400.00 410.00 143,537 -18.00(-4.21%)
Jan 29, 2019 431.80 431.80 415.20 428.00 117,751 -17.40(-3.91%)
Jan 28, 2019 447.40 458.40 444.40 445.40 80,002 +21.60(+5.10%)
Jan 25, 2019 426.60 430.80 419.60 423.80 64,975 -5.60(-1.30%)
Jan 24, 2019 438.80 440.40 425.40 429.40 137,031 -10.00(-2.28%)
Jan 23, 2019 429.20 451.40 428.00 439.40 85,653 +7.00(+1.62%)
Jan 22, 2019 435.20 447.60 430.60 432.40 79,016 +14.20(+3.40%)
Jan 18, 2019 434.60 441.20 415.20 418.20 127,775 -24.40(-5.51%)
Jan 17, 2019 454.20 463.20 436.60 442.60 133,334 +2.00(+0.45%)
Jan 16, 2019 448.20 458.80 439.20 440.60 89,450 -4.80(-1.08%)
Jan 15, 2019 458.20 458.80 441.75 445.40 72,750 -27.00(-5.72%)
Jan 14, 2019 462.20 476.80 452.80 472.40 90,741 +18.00(+3.96%)
Jan 11, 2019 448.80 462.20 443.20 454.40 116,435 +14.60(+3.32%)
Jan 10, 2019 454.80 458.20 435.80 439.80 76,705 -3.20(-0.72%)
Jan 09, 2019 466.00 477.00 438.80 443.00 162,271 -51.60(-10.43%)
Jan 08, 2019 502.80 509.60 490.20 494.60 74,662 -22.00(-4.26%)
Jan 07, 2019 516.00 521.80 492.20 516.60 96,198 -10.20(-1.94%)
Jan 04, 2019 527.60 540.00 503.00 526.80 125,220 -25.80(-4.67%)
Jan 03, 2019 548.00 585.60 544.80 552.60 91,523 -10.80(-1.92%)
Jan 02, 2019 616.60 622.80 534.00 563.40 143,019 -22.20(-3.79%)
Dec 31, 2018 590.80 613.60 580.80 585.60 45,400 -19.00(-3.14%)
Dec 28, 2018 606.40 623.60 589.00 604.60 103,885 +10.80(+1.82%)
Dec 27, 2018 602.00 628.20 593.80 593.80 71,048 +31.00(+5.51%)
Dec 26, 2018 663.20 664.00 562.20 562.80 143,407 -99.80(-15.06%)
Dec 24, 2018 636.80 664.00 633.40 662.60 78,650 +37.40(+5.98%)
Dec 21, 2018 619.40 630.60 601.80 625.20 136,340 +19.20(+3.17%)
Dec 20, 2018 597.80 616.60 582.00 606.00 195,763 +30.00(+5.21%)
Dec 19, 2018 583.60 588.60 554.80 576.00 224,687 -27.00(-4.48%)
Dec 18, 2018 542.00 611.60 542.00 603.00 332,671 +64.80(+12.04%)
Dec 17, 2018 498.20 541.80 496.60 538.20 147,352 +35.00(+6.96%)
Dec 14, 2018 481.60 507.40 481.60 503.20 114,805 +31.80(+6.75%)
Dec 13, 2018 515.00 516.40 467.00 471.40 110,243 -35.80(-7.06%)
Dec 12, 2018 484.00 510.20 479.20 507.20 88,996 +11.20(+2.26%)
Dec 11, 2018 486.60 505.20 482.40 496.00 84,661 -17.80(-3.46%)
Dec 10, 2018 504.20 519.20 490.40 513.80 108,234 +30.40(+6.29%)
Dec 07, 2018 460.00 486.00 449.20 483.40 184,220 -14.60(-2.93%)
Dec 06, 2018 506.60 527.20 494.40 498.00 194,039 +20.00(+4.18%)
Dec 04, 2018 473.80 481.80 464.80 478.00 142,285 +5.80(+1.23%)
Dec 03, 2018 471.80 495.20 470.60 472.20 151,039 -49.80(-9.54%)
Nov 30, 2018 531.80 543.00 504.60 522.00 201,845 +12.60(+2.47%)
Nov 29, 2018 513.60 520.40 492.00 509.40 179,993 -20.00(-3.78%)
Nov 28, 2018 513.40 536.40 495.80 529.40 216,458 +26.60(+5.29%)
Nov 27, 2018 502.00 531.60 491.20 502.80 182,449 -1.60(-0.32%)
Nov 26, 2018 504.00 509.60 493.00 504.40 175,759 -12.40(-2.40%)
Nov 23, 2018 515.20 529.20 510.20 516.80 188,770 +53.20(+11.48%)
Nov 21, 2018 463.60 463.60 463.60 0 -20.80(-4.29%)
Nov 20, 2018 445.20 491.80 440.20 484.40 340,438 +61.00(+14.41%)
Nov 19, 2018 442.60 455.20 420.31 423.40 143,775 -5.20(-1.21%)
Nov 16, 2018 418.60 442.60 411.20 428.60 186,195 -5.80(-1.34%)
Nov 15, 2018 434.00 438.00 421.60 434.40 123,555 -2.60(-0.59%)
Nov 14, 2018 431.40 441.80 419.80 437.00 177,435 -17.80(-3.91%)
Nov 13, 2018 409.20 462.00 406.00 454.80 320,265 +49.40(+12.19%)
Nov 12, 2018 382.00 408.20 375.60 405.40 152,644 +12.80(+3.26%)
Nov 09, 2018 395.60 399.40 383.80 392.60 122,045 +9.80(+2.56%)
Nov 08, 2018 374.80 385.20 371.20 382.80 129,572 +11.00(+2.96%)
Nov 07, 2018 359.60 375.60 357.60 371.80 142,342 +6.80(+1.86%)
Nov 06, 2018 353.20 374.20 352.20 365.00 148,521 +6.60(+1.84%)
Nov 05, 2018 347.80 358.60 343.00 358.40 66,803 +1.20(+0.34%)
Nov 02, 2018 352.00 359.20 347.40 357.20 108,405 +7.20(+2.06%)
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.