Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

4.490 -17.960 (-80.00%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.93 17.11 16.73 16.98 1,397,199 +0.00(+0.00%)
Jul 29, 2021 17.26 17.35 16.94 16.98 1,118,168 -0.65(-3.69%)
Jul 28, 2021 17.66 17.80 17.44 17.63 926,930 -0.16(-0.90%)
Jul 27, 2021 17.72 18.09 17.63 17.79 809,088 +0.14(+0.79%)
Jul 26, 2021 17.95 18.13 17.64 17.65 1,064,065 -0.16(-0.90%)
Jul 23, 2021 18.01 18.14 17.80 17.81 637,446 -0.23(-1.27%)
Jul 22, 2021 18.42 18.68 17.87 18.04 1,286,905 -0.65(-3.48%)
Jul 21, 2021 19.48 19.50 18.57 18.69 1,444,345 -1.54(-7.61%)
Jul 20, 2021 20.94 21.50 20.15 20.23 1,366,330 -0.56(-2.69%)
Jul 19, 2021 19.50 21.24 19.49 20.79 3,227,998 +2.35(+12.74%)
Jul 16, 2021 18.21 18.98 18.10 18.44 1,279,726 -0.04(-0.22%)
Jul 15, 2021 18.47 18.53 18.04 18.48 1,250,608 +0.41(+2.27%)
Jul 14, 2021 17.13 18.35 17.11 18.07 1,892,547 +0.94(+5.49%)
Jul 13, 2021 17.57 17.74 17.05 17.13 1,536,958 -0.61(-3.44%)
Jul 12, 2021 18.00 18.23 17.69 17.74 846,230 +0.04(+0.23%)
Jul 09, 2021 18.01 18.03 17.61 17.70 816,477 -0.65(-3.54%)
Jul 08, 2021 18.95 19.25 18.34 18.35 1,394,727 -0.65(-3.42%)
Jul 07, 2021 18.10 19.31 17.92 19.00 1,818,058 +0.89(+4.91%)
Jul 06, 2021 17.63 18.52 17.59 18.11 3,918,735 +0.72(+4.14%)
Jul 02, 2021 17.71 17.83 17.33 17.39 1,224,842 -0.24(-1.36%)
Jul 01, 2021 17.23 17.78 17.11 17.63 2,716,962 -0.48(-2.65%)
Jun 30, 2021 18.04 18.27 17.74 18.11 1,169,124 +0.05(+0.28%)
Jun 29, 2021 18.04 18.36 17.89 18.06 685,945 -0.26(-1.42%)
Jun 28, 2021 17.98 18.43 17.97 18.32 952,030 +0.46(+2.58%)
Jun 25, 2021 18.01 18.42 17.82 17.86 1,128,921 -0.28(-1.54%)
Jun 24, 2021 18.44 18.49 18.09 18.14 760,967 -0.10(-0.55%)
Jun 23, 2021 18.00 18.34 17.90 18.24 1,467,128 -0.23(-1.25%)
Jun 22, 2021 18.60 18.72 18.37 18.47 1,320,518 -0.11(-0.59%)
Jun 21, 2021 19.28 19.33 18.56 18.58 1,893,012 -0.73(-3.78%)
Jun 18, 2021 19.70 19.70 19.08 19.31 1,624,326 -0.23(-1.18%)
Jun 17, 2021 18.88 20.06 18.81 19.54 2,584,227 +0.56(+2.95%)
Jun 16, 2021 18.89 18.98 18.48 18.98 1,631,769 +0.17(+0.90%)
Jun 15, 2021 19.06 19.08 18.81 18.81 1,606,477 -0.51(-2.64%)
Jun 14, 2021 19.27 19.48 19.11 19.32 928,602 -0.19(-0.97%)
Jun 11, 2021 19.59 19.64 19.39 19.51 1,276,331 -0.14(-0.71%)
Jun 10, 2021 19.53 20.40 19.40 19.65 1,905,318 -0.19(-0.96%)
Jun 09, 2021 19.53 19.97 19.45 19.84 1,183,437 +0.23(+1.17%)
Jun 08, 2021 20.27 20.49 19.61 19.61 1,405,534 -0.49(-2.44%)
Jun 07, 2021 20.08 20.28 19.94 20.10 529,180 -0.07(-0.35%)
Jun 04, 2021 20.02 20.38 20.00 20.17 1,031,148 -0.24(-1.18%)
Jun 03, 2021 20.33 20.80 20.29 20.41 806,632 -0.06(-0.29%)
Jun 02, 2021 20.75 20.92 20.39 20.47 1,531,278 -0.48(-2.29%)
Jun 01, 2021 20.72 21.30 20.39 20.95 1,576,669 -0.85(-3.90%)
May 28, 2021 21.46 22.04 21.39 21.80 1,230,875 +0.10(+0.46%)
May 27, 2021 22.01 22.13 21.61 21.70 748,322 -0.27(-1.23%)
May 26, 2021 22.44 22.54 21.90 21.97 900,095 +16.39(+293.73%)
May 25, 2021 5.540 5.595 5.480 5.580 2,336,840 +0.03(+0.54%)
May 24, 2021 5.730 5.780 5.510 5.550 4,323,242 -0.34(-5.77%)
May 21, 2021 5.930 5.990 5.860 5.890 2,710,396 -0.34(-5.46%)
May 20, 2021 6.010 6.260 5.995 6.230 2,644,368 +0.24(+4.01%)
May 19, 2021 5.900 6.200 5.900 5.990 7,277,813 +0.36(+6.39%)
May 18, 2021 5.570 5.840 5.510 5.630 3,041,417 +0.12(+2.18%)
May 17, 2021 5.630 5.640 5.510 5.510 1,733,725 -0.16(-2.82%)
May 14, 2021 5.730 5.750 5.650 5.670 2,528,906 -0.21(-3.57%)
May 13, 2021 5.830 5.990 5.730 5.880 3,383,734 +0.34(+6.14%)
May 12, 2021 5.590 5.590 5.430 5.540 3,085,273 -0.09(-1.60%)
May 11, 2021 5.870 5.870 5.620 5.630 2,080,618 -0.11(-1.92%)
May 10, 2021 5.650 5.890 5.630 5.740 1,649,495 -0.02(-0.35%)
May 07, 2021 5.860 5.900 5.730 5.760 1,880,890 -0.03(-0.52%)
May 06, 2021 5.710 5.850 5.695 5.790 2,130,300 +0.05(+0.87%)
May 05, 2021 5.620 5.810 5.550 5.740 2,652,932 +0.03(+0.53%)
May 04, 2021 5.750 5.850 5.700 5.710 2,333,186 -0.24(-4.03%)
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.