Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

10.20 USD -0.05 (-0.49%)
Official Closing Price Updated: 6:30 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.