Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

25.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 29.54 30.68 29.04 29.28 908,000 -0.95(-3.14%)
Dec 28, 2018 30.32 31.18 29.45 30.23 2,077,700 +0.54(+1.82%)
Dec 27, 2018 30.10 31.41 29.69 29.69 1,420,969 +1.55(+5.51%)
Dec 26, 2018 33.16 33.20 28.11 28.14 2,868,145 -4.99(-15.06%)
Dec 24, 2018 31.84 33.20 31.67 33.13 1,573,000 +1.87(+5.98%)
Dec 21, 2018 30.97 31.53 30.09 31.26 2,726,800 +0.96(+3.17%)
Dec 20, 2018 29.89 30.83 29.10 30.30 3,915,270 +1.50(+5.21%)
Dec 19, 2018 29.18 29.43 27.74 28.80 4,493,744 -1.35(-4.48%)
Dec 18, 2018 27.10 30.58 27.10 30.15 6,653,423 +3.24(+12.04%)
Dec 17, 2018 24.91 27.09 24.83 26.91 2,947,048 +1.75(+6.96%)
Dec 14, 2018 24.08 25.37 24.08 25.16 2,296,100 +1.59(+6.75%)
Dec 13, 2018 25.75 25.82 23.35 23.57 2,204,879 -1.79(-7.06%)
Dec 12, 2018 24.20 25.51 23.96 25.36 1,779,920 +0.56(+2.26%)
Dec 11, 2018 24.33 25.26 24.12 24.80 1,693,227 -0.89(-3.46%)
Dec 10, 2018 25.21 25.96 24.52 25.69 2,164,694 +1.52(+6.29%)
Dec 07, 2018 23.00 24.30 22.46 24.17 3,684,400 -0.73(-2.93%)
Dec 06, 2018 25.33 26.36 24.72 24.90 3,880,783 +1.00(+4.18%)
Dec 04, 2018 23.69 24.09 23.24 23.90 2,845,700 +0.29(+1.23%)
Dec 03, 2018 23.59 24.76 23.53 23.61 3,020,796 -2.49(-9.54%)
Nov 30, 2018 26.59 27.15 25.23 26.10 4,036,900 +0.63(+2.47%)
Nov 29, 2018 25.68 26.02 24.60 25.47 3,599,866 -1.00(-3.78%)
Nov 28, 2018 25.67 26.82 24.79 26.47 4,329,172 +1.33(+5.29%)
Nov 27, 2018 25.10 26.58 24.56 25.14 3,648,989 -0.08(-0.32%)
Nov 26, 2018 25.20 25.48 24.65 25.22 3,515,185 -0.62(-2.40%)
Nov 23, 2018 25.76 26.46 25.51 25.84 3,775,400 +2.66(+11.48%)
Nov 21, 2018 23.18 23.18 23.18 0 -1.04(-4.29%)
Nov 20, 2018 22.26 24.59 22.01 24.22 6,808,779 +3.05(+14.41%)
Nov 19, 2018 22.13 22.76 21.02 21.17 2,875,519 -0.26(-1.21%)
Nov 16, 2018 20.93 22.13 20.56 21.43 3,723,900 -0.29(-1.34%)
Nov 15, 2018 21.70 21.90 21.08 21.72 2,471,104 -0.13(-0.59%)
Nov 14, 2018 21.57 22.09 20.99 21.85 3,548,711 -0.89(-3.91%)
Nov 13, 2018 20.46 23.10 20.30 22.74 6,405,303 +2.47(+12.19%)
Nov 12, 2018 19.10 20.41 18.78 20.27 3,052,889 +0.64(+3.26%)
Nov 09, 2018 19.78 19.97 19.19 19.63 2,440,900 +0.49(+2.56%)
Nov 08, 2018 18.74 19.26 18.56 19.14 2,591,455 +0.55(+2.96%)
Nov 07, 2018 17.98 18.78 17.88 18.59 2,846,840 +0.34(+1.86%)
Nov 06, 2018 17.66 18.71 17.61 18.25 2,970,437 +0.33(+1.84%)
Nov 05, 2018 17.39 17.93 17.15 17.92 1,336,073 +0.06(+0.34%)
Nov 02, 2018 17.60 17.96 17.37 17.86 2,168,100 +0.36(+2.06%)
Nov 01, 2018 16.54 17.69 16.54 17.50 2,707,717 +0.82(+4.92%)
Oct 31, 2018 16.21 16.72 15.92 16.68 2,334,730 +0.54(+3.35%)
Oct 30, 2018 16.41 16.45 15.83 16.14 2,204,378 +0.20(+1.25%)
Oct 29, 2018 15.64 16.07 15.57 15.94 1,529,928 +0.50(+3.24%)
Oct 26, 2018 15.92 16.06 15.37 15.44 1,532,200 -0.30(-1.91%)
Oct 25, 2018 15.78 15.86 15.49 15.74 1,320,059 -0.36(-2.24%)
Oct 24, 2018 15.66 16.11 15.43 16.10 2,294,239 +0.02(+0.12%)
Oct 23, 2018 15.46 16.31 15.41 16.08 3,778,284 +1.36(+9.24%)
Oct 22, 2018 14.96 15.17 14.69 14.72 1,993,233 -0.02(-0.14%)
Oct 19, 2018 14.80 14.94 14.60 14.74 1,510,500 -0.34(-2.25%)
Oct 18, 2018 15.12 15.19 14.72 15.08 2,383,817 +0.52(+3.57%)
Oct 17, 2018 14.19 14.83 14.19 14.56 2,670,929 +0.59(+4.22%)
Oct 16, 2018 14.16 14.22 13.80 13.97 1,599,117 -0.11(-0.78%)
Oct 15, 2018 14.10 14.37 13.99 14.08 1,923,964 -0.02(-0.14%)
Oct 12, 2018 14.08 14.49 14.04 14.10 1,805,000 -0.30(-2.08%)
Oct 11, 2018 13.94 14.52 13.86 14.40 2,784,145 +0.75(+5.49%)
Oct 10, 2018 13.03 13.67 13.03 13.65 2,410,706 +0.71(+5.49%)
Oct 09, 2018 13.00 13.24 12.80 12.94 2,198,355 -0.24(-1.82%)
Oct 08, 2018 13.37 13.42 13.14 13.18 1,802,675 +0.07(+0.53%)
Oct 05, 2018 13.09 13.29 12.84 13.11 2,570,100 +0.07(+0.54%)
Oct 04, 2018 12.63 13.28 12.62 13.04 2,996,948 +0.52(+4.15%)
Oct 03, 2018 12.91 13.16 12.29 12.52 3,271,943 -0.38(-2.95%)
Oct 02, 2018 12.77 12.96 12.75 12.90 1,890,516 +0.15(+1.18%)
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.