Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

24.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.21 16.72 15.92 16.68 2,334,730 +0.54(+3.35%)
Oct 30, 2018 16.41 16.45 15.83 16.14 2,204,378 +0.20(+1.25%)
Oct 29, 2018 15.64 16.07 15.57 15.94 1,529,928 +0.50(+3.24%)
Oct 26, 2018 15.92 16.06 15.37 15.44 1,532,200 -0.30(-1.91%)
Oct 25, 2018 15.78 15.86 15.49 15.74 1,320,059 -0.36(-2.24%)
Oct 24, 2018 15.66 16.11 15.43 16.10 2,294,239 +0.02(+0.12%)
Oct 23, 2018 15.46 16.31 15.41 16.08 3,778,284 +1.36(+9.24%)
Oct 22, 2018 14.96 15.17 14.69 14.72 1,993,233 -0.02(-0.14%)
Oct 19, 2018 14.80 14.94 14.60 14.74 1,510,500 -0.34(-2.25%)
Oct 18, 2018 15.12 15.19 14.72 15.08 2,383,817 +0.52(+3.57%)
Oct 17, 2018 14.19 14.83 14.19 14.56 2,670,929 +0.59(+4.22%)
Oct 16, 2018 14.16 14.22 13.80 13.97 1,599,117 -0.11(-0.78%)
Oct 15, 2018 14.10 14.37 13.99 14.08 1,923,964 -0.02(-0.14%)
Oct 12, 2018 14.08 14.49 14.04 14.10 1,805,000 -0.30(-2.08%)
Oct 11, 2018 13.94 14.52 13.86 14.40 2,784,145 +0.75(+5.49%)
Oct 10, 2018 13.03 13.67 13.03 13.65 2,410,706 +0.71(+5.49%)
Oct 09, 2018 13.00 13.24 12.80 12.94 2,198,355 -0.24(-1.82%)
Oct 08, 2018 13.37 13.42 13.14 13.18 1,802,675 +0.07(+0.53%)
Oct 05, 2018 13.09 13.29 12.84 13.11 2,570,100 +0.07(+0.54%)
Oct 04, 2018 12.63 13.28 12.62 13.04 2,996,948 +0.52(+4.15%)
Oct 03, 2018 12.91 13.16 12.29 12.52 3,271,943 -0.38(-2.95%)
Oct 02, 2018 12.77 12.96 12.75 12.90 1,890,516 +0.15(+1.18%)
Oct 01, 2018 13.54 13.65 12.67 12.75 3,574,708 -0.75(-5.56%)
Sep 28, 2018 14.00 14.02 13.42 13.50 2,557,900 -0.49(-3.50%)
Sep 27, 2018 13.98 14.19 13.97 13.99 1,432,993 -0.25(-1.76%)
Sep 26, 2018 14.16 14.28 14.02 14.24 1,799,264 +0.28(+2.01%)
Sep 25, 2018 13.86 14.13 13.79 13.96 1,842,075 -0.02(-0.14%)
Sep 24, 2018 14.04 14.16 13.79 13.98 3,443,727 -0.60(-4.12%)
Sep 21, 2018 14.50 14.90 14.17 14.58 4,419,900 -0.28(-1.88%)
Sep 20, 2018 14.43 14.90 14.41 14.86 2,263,014 +0.25(+1.71%)
Sep 19, 2018 15.01 15.02 14.58 14.61 3,427,779 -0.51(-3.37%)
Sep 18, 2018 15.11 15.32 14.85 15.12 2,383,297 -0.46(-2.95%)
Sep 17, 2018 15.30 15.67 15.16 15.58 1,852,257 +0.09(+0.58%)
Sep 14, 2018 15.55 15.92 15.05 15.49 2,753,400 -0.04(-0.26%)
Sep 13, 2018 15.28 15.74 15.18 15.53 2,669,300 +0.55(+3.67%)
Sep 12, 2018 15.02 15.08 14.57 14.98 3,474,501 -0.36(-2.35%)
Sep 11, 2018 16.07 16.14 15.26 15.34 2,043,035 -0.83(-5.13%)
Sep 10, 2018 15.81 16.28 15.75 16.17 995,709 +0.12(+0.75%)
Sep 07, 2018 16.40 16.52 16.03 16.05 1,521,000 +0.00(+0.00%)
Sep 06, 2018 15.71 16.48 15.63 16.05 2,488,406 +0.41(+2.62%)
Sep 05, 2018 15.46 15.75 15.34 15.64 1,357,380 +0.18(+1.16%)
Sep 04, 2018 14.92 15.54 14.89 15.46 2,392,145 +0.22(+1.44%)
Aug 31, 2018 15.24 15.24 15.24 0 +0.06(+0.40%)
Aug 30, 2018 15.24 15.35 15.00 15.18 1,734,041 -0.13(-0.85%)
Aug 29, 2018 15.58 15.72 15.30 15.31 2,627,416 -0.49(-3.10%)
Aug 28, 2018 15.63 15.98 15.62 15.80 1,420,737 +0.14(+0.89%)
Aug 27, 2018 15.70 15.84 15.66 15.66 1,044,313 -0.16(-1.01%)
Aug 24, 2018 15.63 15.99 15.48 15.82 2,366,000 -0.33(-2.04%)
Aug 23, 2018 16.31 16.42 16.09 16.15 1,157,877 -0.02(-0.12%)
Aug 22, 2018 16.54 16.72 16.08 16.17 3,204,773 -1.08(-6.26%)
Aug 21, 2018 16.98 17.31 16.93 17.25 1,448,658 -0.21(-1.20%)
Aug 20, 2018 17.59 17.67 17.31 17.46 1,162,114 -0.10(-0.57%)
Aug 17, 2018 17.23 17.77 17.23 17.56 1,632,200 -0.13(-0.73%)
Aug 16, 2018 17.84 17.97 17.64 17.69 1,082,528 -0.29(-1.61%)
Aug 15, 2018 17.40 18.18 17.37 17.98 2,197,256 +1.10(+6.52%)
Aug 14, 2018 16.35 17.13 16.35 16.88 1,617,633 +0.03(+0.18%)
Aug 13, 2018 16.86 17.61 16.75 16.85 2,027,082 +0.15(+0.90%)
Aug 10, 2018 16.86 16.90 16.60 16.70 1,154,000 -0.46(-2.68%)
Aug 09, 2018 16.95 17.20 16.83 17.16 918,696 +0.03(+0.18%)
Aug 08, 2018 16.49 17.34 16.48 17.13 2,625,244 +1.02(+6.33%)
Aug 07, 2018 15.94 16.13 15.83 16.11 1,144,883 -0.10(-0.62%)
Aug 06, 2018 15.99 16.22 15.70 16.21 2,190,532 -0.09(-0.55%)
Aug 03, 2018 16.23 16.65 16.13 16.30 1,564,100 +0.19(+1.18%)
Aug 02, 2018 16.92 16.99 15.96 16.11 2,376,613 -0.61(-3.65%)
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.