Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

4.880 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.030 7.250 6.800 7.150 5,488,680 +0.17(+2.44%)
Mar 30, 2021 6.980 7.020 6.830 6.980 3,102,995 +0.23(+3.41%)
Mar 29, 2021 6.930 7.030 6.740 6.750 4,434,968 -0.09(-1.32%)
Mar 26, 2021 6.910 6.960 6.740 6.840 5,397,800 -0.55(-7.44%)
Mar 25, 2021 7.200 7.560 7.170 7.390 6,291,803 +0.47(+6.79%)
Mar 24, 2021 7.170 7.230 6.820 6.920 5,629,171 -0.71(-9.31%)
Mar 23, 2021 7.390 7.660 7.190 7.630 7,223,638 +0.66(+9.47%)
Mar 22, 2021 6.890 7.000 6.820 6.970 2,321,862 +0.02(+0.29%)
Mar 19, 2021 7.220 7.419 6.880 6.950 7,456,100 -0.39(-5.31%)
Mar 18, 2021 6.640 7.620 6.630 7.340 7,478,255 +0.90(+13.98%)
Mar 17, 2021 6.490 6.600 6.410 6.440 2,601,538 -0.02(-0.31%)
Mar 16, 2021 6.540 6.600 6.390 6.460 2,866,243 +0.10(+1.57%)
Mar 15, 2021 6.450 6.580 6.340 6.360 3,134,863 +0.01(+0.16%)
Mar 12, 2021 6.340 6.380 6.280 6.350 2,085,600 +0.05(+0.79%)
Mar 11, 2021 6.460 6.520 6.280 6.300 3,539,154 -0.22(-3.37%)
Mar 10, 2021 6.650 6.770 6.500 6.520 3,829,297 -0.18(-2.69%)
Mar 09, 2021 6.520 6.710 6.490 6.700 5,506,048 +0.10(+1.52%)
Mar 08, 2021 6.440 6.620 6.410 6.600 3,915,332 +0.23(+3.61%)
Mar 05, 2021 6.480 6.530 6.350 6.370 5,574,000 -0.41(-6.05%)
Mar 04, 2021 7.130 7.250 6.640 6.780 9,463,602 -0.58(-7.88%)
Mar 03, 2021 7.430 7.600 7.170 7.360 5,413,676 -0.37(-4.79%)
Mar 02, 2021 7.420 7.740 7.380 7.730 7,791,833 +0.17(+2.25%)
Mar 01, 2021 7.310 7.650 7.200 7.560 3,858,539 +0.26(+3.56%)
Feb 26, 2021 7.050 7.370 7.048 7.300 4,149,900 +0.36(+5.19%)
Feb 25, 2021 6.980 7.030 6.840 6.940 4,243,649 +0.02(+0.29%)
Feb 24, 2021 7.150 7.170 6.900 6.920 4,892,335 -0.32(-4.42%)
Feb 23, 2021 7.390 7.550 7.200 7.240 4,471,809 -0.13(-1.76%)
Feb 22, 2021 7.650 7.650 7.320 7.370 5,318,060 -0.63(-7.87%)
Feb 19, 2021 7.780 8.040 7.690 8.000 4,284,100 +0.22(+2.83%)
Feb 18, 2021 7.490 7.840 7.470 7.780 4,250,599 +0.22(+2.91%)
Feb 17, 2021 7.790 7.840 7.530 7.560 4,044,116 -0.16(-2.07%)
Feb 16, 2021 7.820 7.870 7.710 7.720 3,589,508 -0.21(-2.65%)
Feb 12, 2021 8.290 8.310 7.870 7.930 4,184,000 -0.39(-4.69%)
Feb 11, 2021 8.170 8.360 8.160 8.320 2,424,332 +0.12(+1.46%)
Feb 10, 2021 8.220 8.310 8.120 8.200 3,490,596 -0.04(-0.49%)
Feb 09, 2021 8.450 8.510 8.230 8.240 3,328,751 -0.11(-1.32%)
Feb 08, 2021 8.570 8.570 8.330 8.350 3,139,950 -0.32(-3.69%)
Feb 05, 2021 8.620 8.790 8.583 8.670 2,281,400 -0.18(-2.03%)
Feb 04, 2021 8.930 9.130 8.790 8.850 2,493,422 -0.18(-1.99%)
Feb 03, 2021 9.140 9.150 8.860 9.030 3,882,949 -0.29(-3.11%)
Feb 02, 2021 9.210 9.380 9.210 9.320 3,092,891 -0.38(-3.92%)
Feb 01, 2021 9.900 10.18 9.670 9.700 3,553,930 -0.52(-5.09%)
Jan 29, 2021 9.980 10.27 9.900 10.22 2,909,300 +0.04(+0.39%)
Jan 28, 2021 9.830 10.20 9.780 10.18 2,704,088 +0.11(+1.09%)
Jan 27, 2021 10.10 10.31 9.810 10.07 3,033,370 -0.01(-0.10%)
Jan 26, 2021 9.930 10.11 9.885 10.08 1,373,735 +0.09(+0.90%)
Jan 25, 2021 10.27 10.32 9.960 9.990 2,026,443 -0.20(-1.96%)
Jan 22, 2021 10.34 10.37 9.991 10.19 2,533,900 +0.29(+2.93%)
Jan 21, 2021 9.860 9.970 9.790 9.900 1,512,178 +0.00(+0.00%)
Jan 20, 2021 9.700 9.950 9.690 9.900 1,801,813 -0.02(-0.20%)
Jan 19, 2021 9.940 10.04 9.850 9.920 2,027,108 -0.21(-2.07%)
Jan 15, 2021 9.950 10.24 9.881 10.13 2,583,400 +0.48(+4.97%)
Jan 14, 2021 9.930 9.980 9.630 9.650 2,735,568 -0.23(-2.33%)
Jan 13, 2021 9.920 10.01 9.750 9.880 2,380,471 +0.02(+0.20%)
Jan 12, 2021 10.00 10.04 9.800 9.860 2,938,482 -0.37(-3.62%)
Jan 11, 2021 10.45 10.48 10.14 10.23 2,492,729 +0.09(+0.89%)
Jan 08, 2021 10.44 10.54 10.11 10.14 3,648,800 -0.52(-4.88%)
Jan 07, 2021 10.76 10.80 10.64 10.66 2,457,703 -0.27(-2.47%)
Jan 06, 2021 10.99 11.24 10.70 10.93 4,581,814 -0.08(-0.73%)
Jan 05, 2021 11.34 11.34 10.85 11.01 7,940,037 -1.03(-8.55%)
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.