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 (%)
Nov 30, 2021 16.26 17.58 16.06 16.73 6,157,369 +1.30(+8.43%)
Nov 29, 2021 14.31 15.73 14.21 15.43 3,365,738 -0.54(-3.38%)
Nov 26, 2021 14.68 16.39 14.68 15.97 6,879,737 +2.85(+21.72%)
Nov 24, 2021 13.16 13.17 12.90 13.12 1,722,058 +0.14(+1.08%)
Nov 23, 2021 13.38 13.38 12.94 12.98 3,044,936 -0.89(-6.42%)
Nov 22, 2021 14.12 14.15 13.66 13.87 2,595,744 -0.38(-2.67%)
Nov 19, 2021 13.72 14.33 13.69 14.25 2,178,994 +0.82(+6.11%)
Nov 18, 2021 13.52 13.44 13.41 13.43 1,933,448 -0.28(-2.04%)
Nov 17, 2021 13.36 13.98 13.34 13.71 1,774,323 +0.51(+3.86%)
Nov 16, 2021 13.28 13.45 13.10 13.20 975,365 -0.10(-0.75%)
Nov 15, 2021 13.59 13.68 13.26 13.30 2,623,099 -0.03(-0.23%)
Nov 12, 2021 13.39 13.48 13.19 13.33 1,872,312 +0.12(+0.91%)
Nov 11, 2021 13.12 13.39 12.95 13.21 1,211,992 +0.03(+0.23%)
Nov 10, 2021 12.60 13.18 2,391,389 +0.63(+5.02%)
Nov 09, 2021 12.79 12.89 12.53 12.55 2,661,615 -0.26(-2.03%)
Nov 08, 2021 13.04 13.05 12.79 12.81 1,624,321 -0.26(-1.99%)
Nov 05, 2021 13.47 13.69 12.98 13.07 1,969,713 -0.81(-5.84%)
Nov 04, 2021 12.89 14.03 12.84 13.88 4,264,387 +0.08(+0.58%)
Nov 03, 2021 13.43 13.87 13.28 13.80 2,334,637 +0.91(+7.06%)
Nov 02, 2021 13.02 13.09 12.82 12.89 761,786 -0.02(-0.15%)
Nov 01, 2021 12.77 12.94 12.76 12.91 906,051 -0.17(-1.30%)
Oct 29, 2021 13.15 13.32 12.94 13.08 1,531,534 +0.17(+1.32%)
Oct 28, 2021 13.13 13.33 12.90 12.91 1,532,623 -0.19(-1.45%)
Oct 27, 2021 12.81 13.10 12.61 13.10 2,095,287 +0.60(+4.80%)
Oct 26, 2021 12.62 12.50 1,808,324 -0.21(-1.65%)
Oct 25, 2021 12.56 12.74 12.44 12.71 1,945,509 +0.02(+0.16%)
Oct 22, 2021 12.79 13.03 12.69 12.69 1,338,472 -0.19(-1.48%)
Oct 21, 2021 12.76 13.26 12.67 12.88 2,151,585 +0.37(+2.96%)
Oct 20, 2021 13.00 13.05 12.49 12.51 2,812,439 -0.31(-2.42%)
Oct 19, 2021 13.03 13.11 12.62 12.82 1,826,897 -0.17(-1.31%)
Oct 18, 2021 12.66 13.08 12.59 12.99 1,746,845 +0.09(+0.70%)
Oct 15, 2021 12.82 12.99 12.74 12.90 1,326,014 -0.08(-0.62%)
Oct 14, 2021 13.04 13.29 12.96 12.98 1,841,698 -0.27(-2.04%)
Oct 13, 2021 13.50 13.62 13.13 13.25 1,484,989 -0.04(-0.30%)
Oct 12, 2021 13.24 13.46 13.06 13.29 1,984,363 -0.02(-0.15%)
Oct 11, 2021 13.22 13.32 13.08 13.31 2,634,592 -0.36(-2.63%)
Oct 08, 2021 13.49 13.83 13.35 13.67 1,314,624 +0.00(+0.00%)
Oct 07, 2021 14.30 14.45 13.66 13.67 2,046,887 -0.58(-4.07%)
Oct 06, 2021 13.95 14.33 13.94 14.25 1,717,105 +0.71(+5.24%)
Oct 05, 2021 13.74 13.78 13.51 13.54 1,559,831 -0.55(-3.90%)
Oct 04, 2021 14.31 14.31 13.80 14.09 2,139,767 -0.67(-4.54%)
Oct 01, 2021 15.10 15.23 14.66 14.76 1,248,498 -0.42(-2.77%)
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 1,261,934 -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.