Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United States 3X Short Oil Fund
(NY:
USOD
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
11.19
11.49
10.36
10.96
16,800
+0.47(+4.48%)
Nov 29, 2018
10.63
10.77
9.970
10.49
46,160
-0.69(-6.16%)
Nov 28, 2018
10.51
11.25
10.30
11.18
15,424
+0.67(+6.36%)
Nov 27, 2018
10.31
11.12
10.05
10.51
13,801
+0.15(+1.45%)
Nov 26, 2018
10.35
10.52
10.04
10.36
23,908
-0.39(-3.63%)
Nov 23, 2018
10.73
11.10
10.59
10.75
33,300
+1.87(+21.06%)
Nov 21, 2018
8.880
8.880
8.880
0
-0.95(-9.66%)
Nov 20, 2018
8.700
9.910
8.690
9.830
28,748
+1.73(+21.36%)
Nov 19, 2018
8.610
8.880
7.990
8.100
15,533
-0.08(-0.98%)
Nov 16, 2018
7.980
8.350
7.720
8.180
8,400
-0.18(-2.16%)
Nov 15, 2018
8.320
8.361
8.080
8.361
9,733
-0.10(-1.19%)
Nov 14, 2018
8.330
8.600
7.990
8.461
18,403
-0.56(-6.19%)
Nov 13, 2018
7.730
9.140
7.680
9.020
41,559
+1.42(+18.68%)
Nov 12, 2018
6.990
7.680
6.800
7.600
23,780
+0.34(+4.68%)
Nov 09, 2018
7.370
7.430
7.030
7.260
8,600
+0.26(+3.77%)
Nov 08, 2018
6.760
7.000
6.760
6.996
30,453
+0.34(+5.04%)
Nov 07, 2018
6.350
6.761
6.320
6.660
10,479
+0.15(+2.31%)
Nov 06, 2018
6.180
6.670
6.180
6.510
19,492
+0.21(+3.33%)
Nov 05, 2018
6.060
6.326
6.020
6.300
9,165
-0.01(-0.16%)
Nov 02, 2018
6.150
6.310
6.040
6.310
15,000
+0.19(+3.10%)
Nov 01, 2018
5.709
6.150
5.709
6.120
13,312
+0.44(+7.75%)
Oct 31, 2018
5.400
5.680
5.306
5.680
16,501
+0.26(+4.85%)
Oct 30, 2018
5.540
5.540
5.290
5.417
6,336
+0.10(+1.83%)
Oct 29, 2018
5.200
5.320
5.150
5.320
16,262
+0.21(+4.21%)
Oct 26, 2018
5.320
5.320
5.090
5.105
6,200
-0.11(-2.20%)
Oct 25, 2018
5.230
5.231
5.190
5.220
3,697
-0.16(-3.03%)
Oct 24, 2018
5.190
5.420
3.950
5.383
8,294
-0.03(-0.50%)
Oct 23, 2018
5.060
5.460
5.060
5.410
67,679
+0.67(+14.14%)
Oct 22, 2018
4.940
4.950
4.740
4.740
9,178
+0.00(+0.00%)
Oct 19, 2018
4.690
4.780
4.680
4.740
16,400
-0.13(-2.67%)
Oct 18, 2018
4.870
4.890
4.780
4.870
11,789
+0.23(+5.03%)
Oct 17, 2018
4.529
4.695
4.500
4.637
25,461
+0.29(+6.70%)
Oct 16, 2018
4.400
4.400
4.270
4.346
10,131
-0.02(-0.56%)
Oct 15, 2018
4.510
4.510
4.370
4.370
490
+0.01(+0.23%)
Oct 12, 2018
4.415
4.550
4.360
4.360
12,700
-0.21(-4.60%)
Oct 11, 2018
4.340
4.570
4.300
4.570
27,182
+0.37(+8.81%)
Oct 10, 2018
4.049
4.200
3.979
4.200
17,640
+0.34(+8.81%)
Oct 09, 2018
3.860
3.870
3.859
3.860
6,547
-0.13(-3.34%)
Oct 08, 2018
4.045
4.045
3.990
3.993
20,931
+0.10(+2.65%)
Oct 05, 2018
3.990
4.030
3.870
3.890
8,400
-0.05(-1.27%)
Oct 04, 2018
3.760
4.010
3.749
3.940
22,275
+0.26(+7.07%)
Oct 03, 2018
3.850
3.990
3.625
3.680
26,329
-0.17(-4.44%)
Oct 02, 2018
3.810
3.890
3.810
3.851
3,760
+0.06(+1.55%)
Oct 01, 2018
4.156
4.156
3.790
3.792
36,570
-0.35(-8.40%)
Sep 28, 2018
4.360
4.360
4.130
4.140
19,800
-0.24(-5.48%)
Sep 27, 2018
4.410
4.422
4.371
4.380
29,072
-0.05(-1.13%)
Sep 26, 2018
4.460
4.470
4.390
4.430
18,388
+0.05(+1.14%)
Sep 25, 2018
4.300
4.411
4.290
4.380
56,207
-0.00(-0.09%)
Sep 24, 2018
4.410
4.430
4.300
4.384
14,077
-0.23(-4.91%)
Sep 21, 2018
4.610
4.780
4.470
4.610
12,600
-0.19(-3.94%)
Sep 20, 2018
4.600
4.799
4.580
4.799
60,651
+0.14(+2.98%)
Sep 19, 2018
4.810
4.810
4.655
4.660
37,980
-0.26(-5.31%)
Sep 18, 2018
4.902
4.950
4.820
4.921
11,799
-0.22(-4.26%)
Sep 17, 2018
4.990
5.150
4.950
5.140
24,765
+0.05(+0.98%)
Sep 14, 2018
5.220
5.220
4.900
5.090
12,200
+0.02(+0.39%)
Sep 13, 2018
4.985
5.200
4.982
5.070
28,019
+0.23(+4.75%)
Sep 12, 2018
4.870
4.870
4.689
4.840
44,587
-0.19(-3.78%)
Sep 11, 2018
5.400
5.430
5.000
5.030
17,394
-0.25(-4.73%)
Sep 10, 2018
5.290
5.290
5.280
5.280
4,890
-0.13(-2.40%)
Sep 07, 2018
5.600
5.600
5.410
5.410
31,800
+0.04(+0.74%)
Sep 06, 2018
5.190
5.550
5.180
5.370
41,119
+0.20(+3.88%)
Sep 05, 2018
5.090
5.178
5.029
5.170
38,164
+0.08(+1.56%)
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
.