Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

28.73 +1.25 (+4.55%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 77.95 78.95 73.72 75.90 526,114 -0.45(-0.59%)
Sep 29, 2021 75.95 76.75 74.31 76.35 240,163 +0.05(+0.07%)
Sep 28, 2021 73.35 76.81 73.25 76.30 332,481 +1.25(+1.67%)
Sep 27, 2021 75.40 75.74 74.55 75.05 274,563 -3.25(-4.15%)
Sep 24, 2021 79.80 79.80 77.85 78.30 196,716 -1.20(-1.51%)
Sep 23, 2021 81.40 81.53 79.25 79.50 252,386 -2.65(-3.23%)
Sep 22, 2021 83.00 83.55 81.55 82.15 290,790 -2.90(-3.41%)
Sep 21, 2021 84.95 87.75 84.75 85.05 168,724 -0.05(-0.06%)
Sep 20, 2021 85.35 87.55 84.60 85.10 218,825 +2.05(+2.47%)
Sep 17, 2021 83.10 84.20 82.45 83.05 174,139 +1.40(+1.71%)
Sep 16, 2021 82.20 83.75 81.20 81.65 239,453 -0.10(-0.12%)
Sep 15, 2021 82.20 82.25 80.24 81.75 380,235 -3.80(-4.44%)
Sep 14, 2021 84.05 86.38 83.95 85.55 176,113 +0.70(+0.82%)
Sep 13, 2021 85.10 85.95 84.19 84.85 245,828 -2.05(-2.36%)
Sep 10, 2021 86.45 87.65 86.30 86.90 276,693 -4.10(-4.51%)
Sep 09, 2021 90.75 92.00 87.35 91.00 397,721 +2.90(+3.29%)
Sep 08, 2021 87.10 88.90 87.00 88.10 190,811 -1.70(-1.89%)
Sep 07, 2021 89.90 90.60 88.56 89.80 239,597 +2.25(+2.57%)
Sep 03, 2021 86.85 87.95 85.88 87.55 234,613 +0.75(+0.86%)
Sep 02, 2021 86.65 86.94 84.80 86.80 368,910 -3.80(-4.19%)
Sep 01, 2021 92.75 93.35 89.45 90.60 237,562 +0.35(+0.39%)
Aug 31, 2021 89.85 90.60 88.72 90.25 206,257 +1.25(+1.40%)
Aug 30, 2021 89.90 91.10 88.40 89.00 229,563 -0.90(-1.00%)
Aug 27, 2021 90.60 90.95 89.51 89.90 186,144 -2.75(-2.97%)
Aug 26, 2021 93.65 94.75 91.55 92.65 253,167 +1.20(+1.31%)
Aug 25, 2021 93.25 94.25 90.83 91.45 316,533 -1.80(-1.93%)
Aug 24, 2021 96.30 96.33 92.85 93.25 310,084 -6.40(-6.42%)
Aug 23, 2021 102.25 102.49 98.30 99.65 313,899 -12.55(-11.19%)
Aug 20, 2021 110.00 112.20 107.95 112.20 272,427 +6.50(+6.15%)
Aug 19, 2021 107.75 110.09 105.15 105.70 491,150 +2.70(+2.62%)
Aug 18, 2021 97.40 103.45 96.90 103.00 387,869 +4.95(+5.05%)
Aug 17, 2021 97.65 99.05 95.50 98.05 332,301 +2.00(+2.08%)
Aug 16, 2021 98.65 100.38 95.30 96.05 306,593 +1.45(+1.53%)
Aug 13, 2021 92.00 95.05 91.67 94.60 184,333 +2.50(+2.71%)
Aug 12, 2021 92.00 93.65 91.30 92.10 209,993 +0.75(+0.82%)
Aug 11, 2021 95.70 96.75 91.30 91.35 310,246 -2.40(-2.56%)
Aug 10, 2021 96.80 97.03 92.65 93.75 247,437 -4.60(-4.68%)
Aug 09, 2021 98.80 101.25 98.00 98.35 266,543 +3.65(+3.85%)
Aug 06, 2021 91.35 95.50 91.05 94.70 289,448 +1.90(+2.05%)
Aug 05, 2021 95.85 95.85 92.65 92.80 214,711 -3.65(-3.78%)
Aug 04, 2021 95.05 96.60 93.10 96.45 328,761 +5.80(+6.40%)
Aug 03, 2021 93.30 94.19 90.40 90.65 286,128 +0.90(+1.00%)
Aug 02, 2021 85.75 91.50 85.60 89.75 361,386 +4.85(+5.71%)
Jul 30, 2021 84.65 85.55 83.65 84.90 279,439 +0.00(+0.00%)
Jul 29, 2021 86.30 86.75 84.70 84.90 223,633 -3.25(-3.69%)
Jul 28, 2021 88.30 89.00 87.20 88.15 185,386 -0.80(-0.90%)
Jul 27, 2021 88.60 90.45 88.15 88.95 161,817 +0.70(+0.79%)
Jul 26, 2021 89.75 90.65 88.20 88.25 212,813 -0.80(-0.90%)
Jul 23, 2021 90.05 90.70 89.00 89.05 127,489 -1.15(-1.27%)
Jul 22, 2021 92.10 93.40 89.35 90.20 257,381 -3.25(-3.48%)
Jul 21, 2021 97.40 97.50 92.85 93.45 288,869 -7.70(-7.61%)
Jul 20, 2021 104.70 107.50 100.75 101.15 273,266 -2.80(-2.69%)
Jul 19, 2021 97.50 106.20 97.45 103.95 645,599 +11.75(+12.74%)
Jul 16, 2021 91.05 94.90 90.50 92.20 255,945 -0.20(-0.22%)
Jul 15, 2021 92.35 92.65 90.20 92.40 250,121 +2.05(+2.27%)
Jul 14, 2021 85.65 91.75 85.55 90.35 378,509 +4.70(+5.49%)
Jul 13, 2021 87.85 88.69 85.25 85.65 307,391 -3.05(-3.44%)
Jul 12, 2021 90.00 91.15 88.45 88.70 169,246 +0.20(+0.23%)
Jul 09, 2021 90.05 90.15 88.05 88.50 163,295 -3.25(-3.54%)
Jul 08, 2021 94.75 96.25 91.70 91.75 278,945 -3.25(-3.42%)
Jul 07, 2021 90.50 96.55 89.60 95.00 363,611 +4.45(+4.91%)
Jul 06, 2021 88.15 92.60 87.95 90.55 783,747 +3.60(+4.14%)
Jul 02, 2021 88.55 89.15 86.65 86.95 244,968 -1.20(-1.36%)
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.