Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

4.490 -0.050 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 15.59 15.79 14.74 15.18 2,630,571 -0.09(-0.59%)
Sep 29, 2021 15.19 15.35 14.86 15.27 1,200,819 +0.01(+0.07%)
Sep 28, 2021 14.67 15.36 14.65 15.26 1,662,409 +0.25(+1.67%)
Sep 27, 2021 15.08 15.15 14.91 15.01 1,372,819 -0.65(-4.15%)
Sep 24, 2021 15.96 15.96 15.57 15.66 983,580 -0.24(-1.51%)
Sep 23, 2021 16.28 16.30 15.85 15.90 1,261,644 -0.53(-3.23%)
Sep 22, 2021 16.60 16.71 16.31 16.43 1,453,952 -0.58(-3.41%)
Sep 21, 2021 16.99 17.55 16.95 17.01 843,624 -0.01(-0.06%)
Sep 20, 2021 17.07 17.51 16.92 17.02 1,094,128 +0.41(+2.47%)
Sep 17, 2021 16.62 16.84 16.49 16.61 870,699 +0.28(+1.71%)
Sep 16, 2021 16.44 16.75 16.24 16.33 1,197,268 -0.02(-0.12%)
Sep 15, 2021 16.44 16.45 16.05 16.35 1,901,176 -0.76(-4.44%)
Sep 14, 2021 16.81 17.28 16.79 17.11 880,565 +0.14(+0.82%)
Sep 13, 2021 17.02 17.19 16.84 16.97 1,229,144 -0.41(-2.36%)
Sep 10, 2021 17.29 17.53 17.26 17.38 1,383,465 -0.82(-4.51%)
Sep 09, 2021 18.15 18.40 17.47 18.20 1,988,533 +0.58(+3.29%)
Sep 08, 2021 17.42 17.78 17.40 17.62 954,059 -0.34(-1.89%)
Sep 07, 2021 17.98 18.12 17.71 17.96 1,197,985 +0.45(+2.57%)
Sep 03, 2021 17.37 17.59 17.18 17.51 1,173,068 +0.15(+0.86%)
Sep 02, 2021 17.33 17.39 16.96 17.36 1,844,550 -0.76(-4.19%)
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.