Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

20.72 -1.05 (-4.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.210 8.380 8.010 8.210 8,934,108 -0.43(-4.98%)
Feb 25, 2022 8.690 8.982 8.620 8.640 5,382,898 +0.13(+1.53%)
Feb 24, 2022 7.550 8.830 7.520 8.510 11,561,283 +0.01(+0.12%)
Feb 23, 2022 8.600 8.640 8.230 8.500 5,150,115 -0.20(-2.30%)
Feb 22, 2022 8.340 8.760 8.320 8.700 4,895,401 -0.21(-2.36%)
Feb 18, 2022 8.910 0 -0.18(-1.98%)
Feb 17, 2022 9.250 9.310 9.020 9.090 3,114,934 -0.17(-1.84%)
Feb 16, 2022 8.880 9.270 8.660 9.260 6,752,683 +0.16(+1.76%)
Feb 15, 2022 9.080 9.266 9.050 9.100 5,051,436 +0.52(+6.06%)
Feb 14, 2022 8.930 8.960 8.438 8.580 6,136,501 -0.15(-1.72%)
Feb 11, 2022 9.060 9.080 8.552 8.730 6,043,048 -0.46(-5.01%)
Feb 10, 2022 9.200 9.290 8.885 9.190 3,206,730 +0.06(+0.66%)
Feb 09, 2022 9.240 9.310 9.070 9.130 2,188,267 -0.19(-2.04%)
Feb 08, 2022 9.290 9.520 9.250 9.320 3,398,970 +0.29(+3.21%)
Feb 07, 2022 9.060 9.089 8.930 9.030 2,339,075 +0.03(+0.33%)
Feb 04, 2022 9.070 9.080 8.880 9.000 5,793,897 -0.37(-3.95%)
Feb 03, 2022 9.800 9.300 9.370 3,698,424 -0.29(-3.00%)
Feb 02, 2022 9.600 9.904 9.580 9.660 3,358,895 -0.02(-0.21%)
Feb 01, 2022 9.880 9.960 9.610 9.680 2,609,514 -0.02(-0.21%)
Jan 31, 2022 9.760 9.690 9.700 2,529,388 -0.13(-1.32%)
Jan 28, 2022 9.630 10.01 9.515 9.830 3,150,563 -0.03(-0.30%)
Jan 27, 2022 9.620 10.02 9.600 9.860 3,065,395 -0.06(-0.60%)
Jan 26, 2022 9.910 9.975 9.650 9.920 4,608,702 -0.21(-2.07%)
Jan 25, 2022 10.46 10.50 10.07 10.13 2,620,863 -0.28(-2.69%)
Jan 24, 2022 10.49 10.85 10.39 10.41 5,391,855 +0.21(+2.06%)
Jan 21, 2022 10.19 10.43 10.06 10.20 3,580,985 -0.05(-0.49%)
Jan 20, 2022 10.09 10.27 9.785 10.25 4,095,516 +0.10(+0.99%)
Jan 19, 2022 10.07 10.16 9.876 10.15 3,432,043 -0.02(-0.20%)
Jan 18, 2022 10.34 10.43 10.13 10.17 3,597,022 -0.35(-3.33%)
Jan 14, 2022 10.52 0 -0.60(-5.40%)
Jan 13, 2022 10.85 11.14 10.81 11.12 2,653,208 +0.22(+2.02%)
Jan 12, 2022 11.09 11.09 10.80 10.90 3,425,802 -0.26(-2.33%)
Jan 11, 2022 11.65 11.81 11.12 11.16 4,374,591 -0.80(-6.69%)
Jan 10, 2022 11.79 12.10 11.70 11.96 2,038,403 +0.19(+1.61%)
Jan 07, 2022 11.67 11.88 11.61 11.77 1,674,498 +0.08(+0.68%)
Jan 06, 2022 11.61 11.80 11.53 11.69 2,502,704 -0.56(-4.57%)
Jan 05, 2022 11.92 12.26 11.81 12.25 2,484,786 +0.09(+0.74%)
Jan 04, 2022 12.26 12.30 11.97 12.16 1,713,680 -0.31(-2.49%)
Jan 03, 2022 12.90 12.93 12.36 12.47 1,683,443 -0.28(-2.20%)
Dec 31, 2021 12.53 12.90 12.39 12.75 1,619,543 +0.30(+2.41%)
Dec 30, 2021 12.32 12.47 12.17 12.45 1,557,209 +0.01(+0.08%)
Dec 29, 2021 12.71 12.78 12.20 12.44 1,541,467 -0.22(-1.74%)
Dec 28, 2021 12.57 12.70 12.44 12.66 1,363,874 -0.07(-0.55%)
Dec 27, 2021 13.49 13.57 12.65 12.73 2,364,670 -0.68(-5.07%)
Dec 23, 2021 13.73 13.81 13.36 13.41 3,429,878 -0.34(-2.47%)
Dec 22, 2021 14.30 14.38 13.73 13.75 1,693,606 -0.43(-3.03%)
Dec 21, 2021 14.58 14.75 14.17 14.18 1,742,940 -0.98(-6.46%)
Dec 20, 2021 15.62 16.21 15.10 15.16 2,139,506 +0.46(+3.13%)
Dec 17, 2021 14.38 14.89 14.34 14.70 1,320,897 +0.60(+4.26%)
Dec 16, 2021 14.21 14.38 13.78 14.10 1,366,478 -0.08(-0.56%)
Dec 15, 2021 14.71 14.87 14.16 14.18 1,844,645 -0.38(-2.61%)
Dec 14, 2021 14.60 14.85 14.38 14.56 1,489,811 +0.32(+2.25%)
Dec 13, 2021 14.20 14.35 13.89 14.24 1,609,578 +0.28(+2.01%)
Dec 10, 2021 14.11 14.32 13.93 13.96 1,408,304 -0.52(-3.59%)
Dec 09, 2021 14.01 14.50 13.94 14.48 1,698,700 +0.70(+5.08%)
Dec 08, 2021 14.15 14.15 13.69 13.78 1,689,051 -0.43(-3.03%)
Dec 07, 2021 14.44 14.44 13.75 14.21 2,057,729 -0.67(-4.50%)
Dec 06, 2021 15.84 16.00 14.76 14.88 1,999,222 -1.61(-9.76%)
Dec 03, 2021 15.45 16.80 15.33 16.49 3,815,209 +0.09(+0.55%)
Dec 02, 2021 17.60 17.86 16.21 16.40 3,311,147 -0.87(-5.04%)
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.