Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

15.20 USD +0.19 (+1.27%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 44.80 45.18 43.12 43.21 1,062,509 -2.62(-5.72%)
Jun 29, 2017 45.39 46.19 44.63 45.83 1,210,464 -0.18(-0.39%)
Jun 28, 2017 47.22 47.66 45.90 46.01 1,273,623 -1.10(-2.33%)
Jun 27, 2017 48.22 48.38 46.70 47.11 995,188 -1.77(-3.62%)
Jun 26, 2017 49.55 50.79 48.71 48.88 1,151,107 -0.76(-1.53%)
Jun 23, 2017 50.54 51.08 49.45 49.64 709,416 -0.97(-1.92%)
Jun 22, 2017 50.51 50.78 49.27 50.61 851,859 -0.88(-1.71%)
Jun 21, 2017 48.67 52.16 47.18 51.49 1,778,059 +2.62(+5.36%)
Jun 20, 2017 49.08 49.97 48.63 48.87 1,025,385 +1.85(+3.93%)
Jun 19, 2017 45.52 47.14 45.29 47.02 1,475,379 +1.06(+2.31%)
Jun 16, 2017 45.76 46.36 45.71 45.96 596,744 -0.60(-1.29%)
Jun 15, 2017 46.25 46.67 45.95 46.56 645,195 +0.56(+1.22%)
Jun 14, 2017 43.44 46.31 42.82 46.00 2,069,529 +3.21(+7.50%)
Jun 13, 2017 43.66 44.42 42.66 42.79 1,042,874 -0.69(-1.59%)
Jun 12, 2017 42.62 43.61 42.24 43.48 859,803 -0.30(-0.69%)
Jun 09, 2017 44.30 44.47 43.28 43.78 627,726 -0.52(-1.17%)
Jun 08, 2017 44.68 44.83 43.35 44.30 1,291,704 +0.29(+0.66%)
Jun 07, 2017 41.00 44.20 40.73 44.01 2,289,572 +4.10(+10.27%)
Jun 06, 2017 41.86 41.92 39.79 39.91 1,783,723 -1.49(-3.60%)
Jun 05, 2017 42.00 42.30 41.23 41.40 1,626,876 +0.66(+1.62%)
Jun 02, 2017 41.17 41.84 40.27 40.74 1,661,867 +0.38(+0.94%)
Jun 01, 2017 39.68 40.42 38.48 40.36 1,754,940 +0.32(+0.80%)
May 31, 2017 39.85 40.77 39.44 40.04 2,352,751 +2.06(+5.42%)
May 30, 2017 38.45 38.79 37.57 37.98 1,131,367 +0.28(+0.74%)
May 26, 2017 38.83 39.18 37.56 37.70 2,074,706 -1.74(-4.41%)
May 25, 2017 36.36 39.77 35.86 39.44 4,111,098 +3.73(+10.45%)
May 24, 2017 35.66 36.11 35.03 35.71 996,985 +0.27(+0.76%)
May 23, 2017 35.81 36.13 35.40 35.44 1,336,727 -0.70(-1.94%)
May 22, 2017 36.09 36.38 35.74 36.14 1,145,901 -0.46(-1.26%)
May 19, 2017 37.20 37.25 36.47 36.60 1,393,033 -1.65(-4.31%)
May 18, 2017 39.27 39.40 37.82 38.25 1,390,225 -0.50(-1.29%)
May 17, 2017 38.69 39.42 37.94 38.75 1,655,190 -0.63(-1.60%)
May 16, 2017 38.49 39.48 38.16 39.38 862,426 +0.56(+1.44%)
May 15, 2017 38.04 39.18 38.00 38.82 1,333,717 -1.79(-4.41%)
May 12, 2017 40.60 41.44 40.43 40.61 889,785 -0.11(-0.27%)
May 11, 2017 40.35 41.07 39.95 40.72 1,431,034 -0.65(-1.57%)
May 10, 2017 42.89 43.04 40.67 41.37 2,116,646 -2.70(-6.13%)
May 09, 2017 43.55 44.84 43.22 44.07 2,111,768 +0.88(+2.04%)
May 08, 2017 43.38 44.50 42.49 43.19 1,396,441 -0.15(-0.35%)
May 05, 2017 45.10 45.10 42.73 43.34 2,917,974 -1.86(-4.12%)
May 04, 2017 42.81 45.39 42.75 45.20 2,580,025 +3.96(+9.60%)
May 03, 2017 41.18 42.01 40.73 41.24 1,294,607 -0.15(-0.36%)
May 02, 2017 39.60 41.92 39.58 41.39 1,820,238 +1.76(+4.44%)
May 01, 2017 39.47 39.96 39.28 39.63 839,308 +0.53(+1.36%)
Apr 28, 2017 38.63 39.60 38.32 39.10 1,179,018 +0.15(+0.39%)
Apr 27, 2017 39.81 40.44 38.85 38.95 1,764,099 +0.08(+0.21%)
Apr 26, 2017 39.07 39.17 37.47 38.87 2,165,208 +0.77(+2.02%)
Apr 25, 2017 39.12 39.48 38.00 38.10 1,384,859 -0.83(-2.13%)
Apr 24, 2017 38.65 39.21 38.50 38.93 2,060,578 +0.51(+1.33%)
Apr 21, 2017 36.85 38.92 36.82 38.42 3,542,168 +1.56(+4.23%)
Apr 20, 2017 36.59 37.04 35.93 36.86 2,426,618 +0.53(+1.46%)
Apr 19, 2017 33.89 36.97 33.77 36.33 4,347,991 +2.57(+7.61%)
Apr 18, 2017 34.03 34.40 33.44 33.76 1,584,537 +0.06(+0.18%)
Apr 17, 2017 33.28 33.77 33.18 33.70 828,488 +0.41(+1.23%)
Apr 13, 2017 33.00 33.46 32.88 33.29 1,258,945 -0.14(-0.42%)
Apr 12, 2017 32.72 33.60 32.53 33.43 1,737,406 +0.31(+0.94%)
Apr 11, 2017 33.31 33.75 32.87 33.12 2,992,914 -0.18(-0.54%)
Apr 10, 2017 33.66 33.86 33.25 33.30 1,393,608 -1.13(-3.28%)
Apr 07, 2017 34.85 34.98 34.33 34.43 1,255,127 -0.68(-1.94%)
Apr 06, 2017 35.27 35.43 34.95 35.11 1,339,097 -1.15(-3.17%)
Apr 05, 2017 35.10 36.46 34.86 36.26 2,473,668 +0.27(+0.75%)
Apr 04, 2017 36.65 36.87 35.85 35.99 1,837,185 -1.19(-3.20%)
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.