Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 199.60 205.39 198.00 204.40 145,465 +0.80(+0.39%)
Jan 28, 2021 196.60 204.00 195.60 203.60 135,204 +2.20(+1.09%)
Jan 27, 2021 202.00 206.20 196.20 201.40 151,668 -0.20(-0.10%)
Jan 26, 2021 198.60 202.20 197.80 201.60 69,164 +1.80(+0.90%)
Jan 25, 2021 205.40 206.40 199.20 199.80 101,322 -4.00(-1.96%)
Jan 22, 2021 206.80 207.43 199.82 203.80 126,695 +5.80(+2.93%)
Jan 21, 2021 197.20 199.40 195.80 198.00 75,608 +0.00(+0.00%)
Jan 20, 2021 194.00 199.00 193.80 198.00 90,090 -0.40(-0.20%)
Jan 19, 2021 198.80 200.80 197.00 198.40 101,355 -4.20(-2.07%)
Jan 15, 2021 199.00 204.90 197.62 202.60 129,170 +9.60(+4.97%)
Jan 14, 2021 198.60 199.60 192.60 193.00 136,778 -4.60(-2.33%)
Jan 13, 2021 198.40 200.20 195.00 197.60 119,023 +0.40(+0.20%)
Jan 12, 2021 200.00 200.80 196.00 197.20 146,924 -7.40(-3.62%)
Jan 11, 2021 209.00 209.60 202.80 204.60 124,636 +1.80(+0.89%)
Jan 08, 2021 208.80 210.80 202.20 202.80 182,440 -10.40(-4.88%)
Jan 07, 2021 215.20 216.00 212.80 213.20 122,885 -5.40(-2.47%)
Jan 06, 2021 219.80 224.80 214.00 218.60 229,090 -1.60(-0.73%)
Jan 05, 2021 226.80 226.80 217.00 220.20 397,001 -20.60(-8.55%)
Jan 04, 2021 232.40 243.00 228.80 240.80 405,164 +8.00(+3.44%)
Dec 31, 2020 232.80 232.80 232.80 126,173 -1.20(-0.51%)
Dec 30, 2020 238.00 238.60 229.80 234.00 126,173 -1.00(-0.43%)
Dec 29, 2020 233.20 237.00 232.60 235.00 77,650 -3.40(-1.43%)
Dec 28, 2020 234.60 239.20 231.80 238.40 121,622 +4.60(+1.97%)
Dec 24, 2020 237.60 238.82 233.80 233.80 80,355 -2.20(-0.93%)
Dec 23, 2020 242.60 242.80 231.80 236.00 210,402 -10.00(-4.07%)
Dec 22, 2020 243.60 247.40 241.00 246.00 185,938 +7.40(+3.10%)
Dec 21, 2020 244.60 245.40 235.80 238.60 189,972 +11.20(+4.93%)
Dec 18, 2020 230.00 230.58 225.20 227.40 171,635 -4.40(-1.90%)
Dec 17, 2020 234.00 235.20 231.40 231.80 94,219 -6.20(-2.61%)
Dec 16, 2020 241.00 244.00 237.20 238.00 152,516 -3.20(-1.33%)
Dec 15, 2020 244.40 245.60 240.00 241.20 108,712 -5.40(-2.19%)
Dec 14, 2020 246.60 258.40 245.60 246.60 199,957 -3.60(-1.44%)
Dec 11, 2020 248.80 252.80 247.60 250.20 116,140 +2.20(+0.89%)
Dec 10, 2020 251.60 251.80 239.20 248.00 307,772 -11.60(-4.47%)
Dec 09, 2020 255.80 265.80 254.40 259.60 218,115 +1.00(+0.39%)
Dec 08, 2020 261.60 264.20 257.60 258.60 100,271 -0.40(-0.15%)
Dec 07, 2020 258.60 260.40 252.20 259.00 146,886 +1.80(+0.70%)
Dec 04, 2020 262.00 262.18 254.63 257.20 159,350 -6.40(-2.43%)
Dec 03, 2020 268.20 269.60 261.20 263.60 146,739 -2.80(-1.05%)
Dec 02, 2020 272.00 272.00 259.00 266.40 248,144 -6.00(-2.20%)
Dec 01, 2020 267.40 276.20 266.40 272.40 156,287 +6.20(+2.33%)
Nov 30, 2020 263.40 270.60 261.40 266.20 272,136 +4.40(+1.68%)
Nov 27, 2020 263.20 264.60 259.70 261.80 117,200 +1.80(+0.69%)
Nov 25, 2020 260.60 265.40 255.60 260.00 272,120 -9.20(-3.42%)
Nov 24, 2020 279.20 279.40 264.80 269.20 355,625 -23.60(-8.06%)
Nov 23, 2020 289.60 293.20 287.80 292.80 205,279 -3.40(-1.15%)
Nov 20, 2020 302.20 302.40 294.60 296.20 160,520 -3.60(-1.20%)
Nov 19, 2020 301.60 305.60 298.20 299.80 148,649 -1.20(-0.40%)
Nov 18, 2020 299.00 301.20 293.80 301.00 257,584 -2.00(-0.66%)
Nov 17, 2020 309.00 311.00 300.60 303.00 154,457 -1.60(-0.53%)
Nov 16, 2020 297.80 307.80 297.00 304.60 182,468 -13.20(-4.15%)
Nov 13, 2020 310.20 319.70 309.50 317.80 165,290 +10.60(+3.45%)
Nov 12, 2020 297.40 308.40 293.00 307.20 337,718 +7.00(+2.33%)
Nov 11, 2020 288.20 302.60 287.40 300.20 204,813 -3.60(-1.18%)
Nov 10, 2020 307.40 312.20 302.60 303.80 251,562 -15.00(-4.71%)
Nov 09, 2020 307.40 319.40 301.20 318.80 316,446 -41.20(-11.44%)
Nov 06, 2020 352.20 366.60 351.11 360.00 143,080 +15.00(+4.35%)
Nov 05, 2020 339.00 346.60 332.60 345.00 155,392 +7.40(+2.19%)
Nov 04, 2020 346.80 357.20 334.00 337.60 220,841 -18.40(-5.17%)
Nov 03, 2020 349.80 363.40 348.60 356.00 152,027 -10.80(-2.94%)
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.