Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

21.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.04 15.09 14.80 14.91 2,119,701 -0.37(-2.42%)
Jun 28, 2018 15.51 15.56 15.00 15.28 3,206,772 -0.35(-2.24%)
Jun 27, 2018 15.96 16.01 15.35 15.63 3,893,438 -0.80(-4.87%)
Jun 26, 2018 17.25 17.59 16.35 16.43 2,479,313 -1.07(-6.11%)
Jun 25, 2018 17.28 17.68 17.22 17.50 2,270,089 +0.48(+2.82%)
Jun 22, 2018 17.71 17.98 16.99 17.02 3,232,036 -1.74(-9.28%)
Jun 21, 2018 19.09 19.18 18.48 18.76 1,278,083 +0.02(+0.11%)
Jun 20, 2018 18.56 19.05 18.27 18.74 1,808,617 -0.30(-1.58%)
Jun 19, 2018 19.19 19.43 18.87 19.04 1,575,826 +0.38(+2.04%)
Jun 18, 2018 19.01 19.15 18.55 18.66 1,460,871 -0.70(-3.62%)
Jun 15, 2018 19.38 18.11 19.36 2,227,523 +1.25(+6.90%)
Jun 14, 2018 17.96 18.39 17.94 18.11 875,568 -0.05(-0.28%)
Jun 13, 2018 18.50 18.55 18.02 18.16 1,163,384 -0.23(-1.25%)
Jun 12, 2018 18.51 18.52 18.11 18.39 940,534 -0.09(-0.49%)
Jun 11, 2018 18.99 19.05 18.31 18.48 1,266,806 -0.22(-1.18%)
Jun 08, 2018 18.55 18.95 18.35 18.70 2,305,570 +0.20(+1.08%)
Jun 07, 2018 18.88 18.93 18.45 18.50 1,248,440 -0.52(-2.73%)
Jun 06, 2018 19.49 18.80 19.02 1,642,590 +0.15(+0.79%)
Jun 05, 2018 19.44 19.50 18.76 18.87 1,471,137 -0.28(-1.46%)
Jun 04, 2018 18.62 19.32 18.56 19.15 1,822,563 +0.37(+1.97%)
Jun 01, 2018 18.38 18.80 18.09 18.78 2,113,532 +0.82(+4.57%)
May 31, 2018 17.91 18.21 17.42 17.96 1,873,749 +0.67(+3.88%)
May 30, 2018 17.94 17.96 17.23 17.29 2,018,895 -0.86(-4.74%)
May 29, 2018 18.00 18.60 17.91 18.15 2,393,782 +0.46(+2.60%)
May 25, 2018 17.69 17.69 17.69 0 +1.39(+8.53%)
May 24, 2018 16.30 16.33 16.07 16.30 1,047,812 +0.46(+2.90%)
May 23, 2018 15.77 16.06 15.68 15.84 1,266,905 +0.14(+0.89%)
May 22, 2018 15.50 15.73 15.33 15.70 1,512,307 +0.19(+1.23%)
May 21, 2018 15.89 15.92 15.48 15.51 1,124,154 -0.48(-3.00%)
May 18, 2018 15.98 16.13 15.87 15.99 871,934 +0.13(+0.82%)
May 17, 2018 15.75 16.07 15.57 15.86 1,359,713 -0.07(-0.41%)
May 16, 2018 16.17 16.28 15.89 15.93 1,851,900 -0.14(-0.90%)
May 15, 2018 16.12 16.41 15.99 16.07 1,575,664 -0.06(-0.37%)
May 14, 2018 16.30 16.32 16.07 16.13 879,292 -0.27(-1.65%)
May 11, 2018 16.14 16.43 16.01 16.40 1,433,411 +0.35(+2.18%)
May 10, 2018 16.15 16.41 15.99 16.05 1,586,676 -0.09(-0.56%)
May 09, 2018 16.40 16.40 16.06 16.14 2,209,363 -0.75(-4.44%)
May 08, 2018 16.64 17.85 16.59 16.89 5,248,987 +0.04(+0.24%)
May 07, 2018 16.64 17.00 16.38 16.85 2,690,293 -0.09(-0.53%)
May 04, 2018 17.59 17.59 16.83 16.94 2,302,669 -0.66(-3.75%)
May 03, 2018 18.08 18.22 17.52 17.60 1,247,311 -0.38(-2.11%)
May 02, 2018 18.29 18.39 17.77 17.98 2,280,566 -0.14(-0.77%)
May 01, 2018 17.90 18.40 17.89 18.12 1,879,084 +0.48(+2.72%)
Apr 30, 2018 18.11 18.14 17.14 17.64 2,407,051 -0.18(-1.01%)
Apr 27, 2018 17.94 17.97 17.67 17.82 1,145,284 +0.09(+0.51%)
Apr 26, 2018 17.56 17.97 17.54 17.73 1,081,946 -0.10(-0.56%)
Apr 25, 2018 17.96 18.31 17.77 17.83 1,702,690 -0.14(-0.78%)
Apr 24, 2018 17.55 18.08 17.20 17.97 1,738,676 +0.57(+3.28%)
Apr 23, 2018 18.15 18.29 17.35 17.40 2,060,470 -0.42(-2.36%)
Apr 20, 2018 18.10 18.18 17.62 17.82 1,846,958 +0.00(+0.00%)
Apr 19, 2018 17.36 17.92 17.25 17.82 1,949,071 +0.24(+1.37%)
Apr 18, 2018 18.03 18.21 17.51 17.58 3,023,755 -1.26(-6.69%)
Apr 17, 2018 19.20 19.28 18.78 18.84 1,240,925 -0.05(-0.26%)
Apr 16, 2018 18.66 19.00 18.62 18.89 1,577,332 +0.40(+2.16%)
Apr 13, 2018 18.55 18.65 18.26 18.49 1,324,206 -0.14(-0.75%)
Apr 12, 2018 18.90 19.18 18.55 18.63 2,282,573 -0.15(-0.80%)
Apr 11, 2018 19.20 19.36 18.36 18.78 2,651,994 -0.59(-3.05%)
Apr 10, 2018 20.05 20.07 19.31 19.37 2,244,037 -1.53(-7.32%)
Apr 09, 2018 21.12 21.21 20.68 20.90 929,774 -0.90(-4.13%)
Apr 06, 2018 20.84 21.91 20.70 21.80 1,793,221 +1.06(+5.11%)
Apr 05, 2018 20.81 21.01 20.40 20.74 1,076,039 -0.03(-0.14%)
Apr 04, 2018 21.62 21.74 20.74 20.77 2,242,040 -0.01(-0.05%)
Apr 03, 2018 20.87 21.08 20.63 20.78 1,206,527 -0.24(-1.14%)
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.