Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

21.01 -0.40 (-1.87%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 6.070 6.070 5.930 5.950 2,331,949 -0.18(-2.94%)
Apr 30, 2021 6.100 6.185 6.070 6.130 1,770,300 +0.23(+3.90%)
Apr 29, 2021 5.820 5.990 5.800 5.900 3,169,644 -0.16(-2.64%)
Apr 28, 2021 6.100 6.110 5.970 6.060 3,169,273 -0.12(-1.94%)
Apr 27, 2021 6.290 6.340 6.150 6.180 3,445,644 -0.21(-3.29%)
Apr 26, 2021 6.540 6.550 6.330 6.390 2,107,314 +0.03(+0.47%)
Apr 23, 2021 6.530 6.535 6.320 6.360 1,591,000 -0.12(-1.85%)
Apr 22, 2021 6.430 6.610 6.420 6.480 1,509,262 -0.10(-1.52%)
Apr 21, 2021 6.590 6.610 6.380 6.580 2,419,820 +0.24(+3.79%)
Apr 20, 2021 6.170 6.520 6.150 6.340 2,637,840 +0.17(+2.76%)
Apr 19, 2021 6.180 6.230 6.110 6.170 1,718,117 -0.03(-0.48%)
Apr 16, 2021 6.140 6.231 6.130 6.200 1,802,900 +0.02(+0.32%)
Apr 15, 2021 6.210 6.260 6.130 6.180 1,660,166 -0.02(-0.32%)
Apr 14, 2021 6.450 6.490 6.120 6.200 4,338,253 -0.48(-7.19%)
Apr 13, 2021 6.700 6.750 6.660 6.680 1,633,157 -0.17(-2.48%)
Apr 12, 2021 6.750 6.890 6.660 6.850 2,468,610 -0.10(-1.44%)
Apr 09, 2021 6.970 7.010 6.890 6.950 2,475,500 +0.03(+0.43%)
Apr 08, 2021 6.950 7.070 6.875 6.920 9,064,576 +0.06(+0.87%)
Apr 07, 2021 6.940 7.130 6.800 6.860 11,037,295 -0.04(-0.58%)
Apr 06, 2021 6.790 6.940 6.590 6.900 5,583,319 -0.15(-2.13%)
Apr 05, 2021 6.800 7.290 6.790 7.050 4,346,573 +0.40(+6.02%)
Apr 01, 2021 6.820 7.170 6.559 6.650 6,885,000 -0.50(-6.99%)
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%)
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.