Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

27.87 +1.20 (+4.50%)
Streaming Delayed Price Updated: 9:39 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 329.00 339.20 323.00 330.60 186,080 +13.80(+4.36%)
Jan 30, 2020 325.80 330.20 316.40 316.80 169,776 +4.00(+1.28%)
Jan 29, 2020 306.20 316.60 306.20 312.80 102,365 +4.80(+1.56%)
Jan 28, 2020 312.80 315.40 304.00 308.00 102,128 -8.00(-2.53%)
Jan 27, 2020 316.00 320.20 308.40 316.00 147,572 +16.80(+5.61%)
Jan 24, 2020 296.00 304.60 295.40 299.20 116,340 +11.80(+4.11%)
Jan 23, 2020 290.60 294.80 284.80 287.40 119,897 +10.80(+3.90%)
Jan 22, 2020 270.40 277.40 270.40 276.60 164,902 +14.40(+5.49%)
Jan 21, 2020 262.20 263.00 257.80 262.20 88,740 +3.80(+1.47%)
Jan 17, 2020 258.40 261.70 256.40 258.40 85,425 -1.40(-0.54%)
Jan 16, 2020 263.40 263.60 256.80 259.80 132,949 -5.00(-1.89%)
Jan 15, 2020 263.80 269.80 263.00 264.80 71,976 +4.40(+1.69%)
Jan 14, 2020 260.40 263.20 258.60 260.40 70,643 -3.60(-1.36%)
Jan 13, 2020 259.20 265.40 259.20 264.00 83,528 +8.40(+3.29%)
Jan 10, 2020 254.00 257.60 252.20 255.60 72,355 +4.00(+1.59%)
Jan 09, 2020 253.60 259.70 249.80 251.60 139,140 +6.40(+2.61%)
Jan 08, 2020 232.00 255.40 231.40 245.20 418,509 +14.80(+6.42%)
Jan 07, 2020 230.80 233.60 228.20 230.40 83,541 +1.40(+0.61%)
Jan 06, 2020 224.00 230.40 223.40 229.00 139,140 +1.00(+0.44%)
Jan 03, 2020 225.60 234.20 223.63 228.00 218,775 -14.60(-6.02%)
Jan 02, 2020 242.80 246.40 241.16 242.60 65,685 -0.40(-0.16%)
Dec 31, 2019 245.60 246.40 237.40 243.00 92,855 +3.80(+1.59%)
Dec 30, 2019 234.40 243.04 234.20 239.20 92,536 +0.80(+0.34%)
Dec 27, 2019 237.60 241.40 236.60 238.40 65,220 -0.40(-0.17%)
Dec 26, 2019 242.00 242.00 237.40 238.80 74,122 -4.80(-1.97%)
Dec 24, 2019 244.60 245.11 242.60 243.60 40,475 -2.40(-0.98%)
Dec 23, 2019 250.40 250.60 245.40 246.00 55,316 -3.00(-1.20%)
Dec 20, 2019 246.00 251.40 245.60 249.00 93,595 +4.60(+1.88%)
Dec 19, 2019 245.20 246.40 241.60 244.40 77,460 -1.60(-0.65%)
Dec 18, 2019 249.20 250.10 244.00 246.00 95,055 -0.40(-0.16%)
Dec 17, 2019 249.60 249.60 245.40 246.40 136,776 -5.40(-2.14%)
Dec 16, 2019 252.20 253.00 250.60 251.80 87,893 -4.00(-1.56%)
Dec 13, 2019 259.00 259.67 249.79 255.80 158,535 -4.80(-1.84%)
Dec 12, 2019 263.40 263.80 256.60 260.60 127,499 -3.60(-1.36%)
Dec 11, 2019 262.40 270.60 261.00 264.20 127,039 +4.20(+1.62%)
Dec 10, 2019 263.60 265.20 258.40 260.00 94,200 -3.00(-1.14%)
Dec 09, 2019 266.00 266.00 260.80 263.00 86,582 +0.20(+0.08%)
Dec 06, 2019 271.80 271.80 255.20 262.80 199,800 -6.00(-2.23%)
Dec 05, 2019 263.60 270.80 262.20 268.80 153,085 -0.20(-0.07%)
Dec 04, 2019 276.00 276.00 266.00 269.00 239,844 -21.60(-7.43%)
Dec 03, 2019 295.00 299.00 285.20 290.60 102,059 -3.60(-1.22%)
Dec 02, 2019 288.80 297.60 288.00 294.20 103,680 -4.40(-1.47%)
Nov 29, 2019 284.00 301.60 284.00 298.60 158,720 +23.40(+8.50%)
Nov 27, 2019 273.60 280.20 271.14 275.20 94,755 +2.60(+0.95%)
Nov 26, 2019 273.00 277.60 270.80 272.60 135,543 -3.60(-1.30%)
Nov 25, 2019 279.40 282.80 274.60 276.20 83,828 +0.20(+0.07%)
Nov 22, 2019 272.60 280.40 271.60 276.00 139,805 +2.20(+0.80%)
Nov 21, 2019 279.40 280.00 270.00 273.80 183,885 -12.40(-4.33%)
Nov 20, 2019 298.60 301.00 282.60 286.20 182,568 -17.80(-5.86%)
Nov 19, 2019 297.60 306.60 296.00 304.00 137,070 +15.20(+5.26%)
Nov 18, 2019 284.20 291.40 283.20 288.80 113,011 +9.40(+3.36%)
Nov 15, 2019 289.80 289.90 277.70 279.40 113,235 -8.60(-2.99%)
Nov 14, 2019 282.00 291.00 280.80 288.00 89,101 +2.60(+0.91%)
Nov 13, 2019 293.20 293.21 282.67 285.40 113,025 -4.40(-1.52%)
Nov 12, 2019 285.40 292.80 282.60 289.80 124,792 +0.60(+0.21%)
Nov 11, 2019 294.40 294.40 285.00 289.20 118,425 +5.00(+1.76%)
Nov 08, 2019 297.20 300.80 284.00 284.20 171,930 -4.80(-1.66%)
Nov 07, 2019 285.00 290.20 279.80 289.00 173,523 -4.40(-1.50%)
Nov 06, 2019 285.80 297.40 280.20 293.40 231,102 +6.40(+2.23%)
Nov 05, 2019 287.60 288.20 283.40 287.00 112,236 -6.00(-2.05%)
Nov 04, 2019 287.40 294.60 284.40 293.00 167,072 -5.00(-1.68%)
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.