Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

12.90 USD -0.08 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17.17 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%)
Sep 01, 2021 18.55 18.67 17.89 18.12 1,187,811 +0.07(+0.39%)
Aug 31, 2021 17.97 18.12 17.75 18.05 1,031,286 +0.25(+1.40%)
Aug 30, 2021 17.98 18.22 17.68 17.80 1,147,817 -0.18(-1.00%)
Aug 27, 2021 18.12 18.19 17.90 17.98 930,722 -0.55(-2.97%)
Aug 26, 2021 18.73 18.95 18.31 18.53 1,265,835 +0.24(+1.31%)
Aug 25, 2021 18.65 18.85 18.17 18.29 1,582,669 -0.36(-1.93%)
Aug 24, 2021 19.26 19.27 18.57 18.65 1,550,424 -1.28(-6.42%)
Aug 23, 2021 20.45 20.50 19.66 19.93 1,569,495 -2.51(-11.19%)
Aug 20, 2021 22.00 22.44 21.59 22.44 1,362,138 +1.30(+6.15%)
Aug 19, 2021 21.55 22.02 21.03 21.14 2,455,751 +0.54(+2.62%)
Aug 18, 2021 19.48 20.69 19.38 20.60 1,939,349 +0.99(+5.05%)
Aug 17, 2021 19.53 19.81 19.10 19.61 1,661,506 +0.40(+2.08%)
Aug 16, 2021 19.73 20.08 19.06 19.21 1,532,966 +0.29(+1.53%)
Aug 13, 2021 18.40 19.01 18.33 18.92 921,667 +0.50(+2.71%)
Aug 12, 2021 18.40 18.73 18.26 18.42 1,049,968 +0.15(+0.82%)
Aug 11, 2021 19.14 19.35 18.26 18.27 1,551,232 -0.48(-2.56%)
Aug 10, 2021 19.36 19.41 18.53 18.75 1,237,186 -0.92(-4.68%)
Aug 09, 2021 19.76 20.25 19.60 19.67 1,332,715 +0.73(+3.85%)
Aug 06, 2021 18.27 19.10 18.21 18.94 1,447,244 +0.38(+2.05%)
Aug 05, 2021 19.17 19.17 18.53 18.56 1,073,558 -0.73(-3.78%)
Aug 04, 2021 19.01 19.32 18.62 19.29 1,643,806 +1.16(+6.40%)
Aug 03, 2021 18.66 18.84 18.08 18.13 1,430,640 +0.18(+1.00%)
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.