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 (%)
Feb 28, 2019
6.185
6.300
6.098
6.130
28,570
-0.09(-1.44%)
Feb 27, 2019
6.350
6.420
6.050
6.220
88,060
-0.47(-6.99%)
Feb 26, 2019
6.750
6.752
6.600
6.688
24,600
-0.10(-1.54%)
Feb 25, 2019
6.510
6.880
6.480
6.792
92,972
+0.58(+9.37%)
Feb 22, 2019
6.120
6.220
6.020
6.210
13,200
-0.09(-1.45%)
Feb 21, 2019
6.240
6.360
6.212
6.301
32,597
+0.07(+1.15%)
Feb 20, 2019
6.510
6.550
6.090
6.230
46,177
-0.23(-3.62%)
Feb 19, 2019
6.700
6.700
6.440
6.464
34,252
-0.13(-1.91%)
Feb 15, 2019
6.770
6.820
6.560
6.590
95,800
-0.45(-6.39%)
Feb 14, 2019
7.420
7.550
7.010
7.040
79,352
-0.21(-2.87%)
Feb 13, 2019
7.330
7.330
7.010
7.248
41,212
-0.39(-5.08%)
Feb 12, 2019
7.300
7.700
7.260
7.635
41,363
-0.33(-4.11%)
Feb 11, 2019
8.230
8.450
7.909
7.962
52,362
+0.14(+1.76%)
Feb 08, 2019
7.900
8.017
7.790
7.825
6,900
-0.02(-0.28%)
Feb 07, 2019
7.500
8.170
7.500
7.847
78,758
+0.54(+7.33%)
Feb 06, 2019
7.600
7.690
7.180
7.311
103,329
-0.12(-1.60%)
Feb 05, 2019
7.300
7.454
7.088
7.430
45,777
+0.41(+5.80%)
Feb 04, 2019
7.240
7.555
7.000
7.022
77,283
+0.22(+3.27%)
Feb 01, 2019
7.270
7.270
6.700
6.800
95,700
-0.52(-7.08%)
Jan 31, 2019
7.060
7.490
6.850
7.318
57,477
+0.08(+1.08%)
Jan 30, 2019
7.340
7.420
7.000
7.240
80,266
-0.47(-6.12%)
Jan 29, 2019
7.840
7.840
7.366
7.713
44,063
-0.50(-6.08%)
Jan 28, 2019
8.240
8.551
8.200
8.212
88,528
+0.59(+7.74%)
Jan 25, 2019
7.700
7.818
7.555
7.622
35,200
-0.18(-2.28%)
Jan 24, 2019
8.080
8.080
7.685
7.800
23,585
-0.26(-3.18%)
Jan 23, 2019
7.850
8.350
7.772
8.056
44,009
+0.18(+2.34%)
Jan 22, 2019
7.910
8.272
7.810
7.872
53,734
+0.39(+5.17%)
Jan 18, 2019
7.920
8.130
7.400
7.485
60,600
-0.68(-8.38%)
Jan 17, 2019
8.440
8.710
8.020
8.170
10,058
+0.09(+1.08%)
Jan 16, 2019
8.308
8.600
8.060
8.082
17,165
-0.13(-1.53%)
Jan 15, 2019
8.600
8.670
8.160
8.208
26,037
-0.77(-8.59%)
Jan 14, 2019
8.690
9.075
8.480
8.979
26,504
+0.48(+5.66%)
Jan 11, 2019
8.370
8.615
8.200
8.498
90,900
+0.40(+4.91%)
Jan 10, 2019
8.540
8.550
8.000
8.100
48,563
-0.12(-1.46%)
Jan 09, 2019
8.870
9.100
8.070
8.220
133,553
-1.46(-15.08%)
Jan 08, 2019
9.910
10.05
9.600
9.680
44,199
-0.69(-6.62%)
Jan 07, 2019
10.26
10.50
9.650
10.37
106,236
-0.28(-2.66%)
Jan 04, 2019
10.74
11.00
9.980
10.65
34,600
-0.83(-7.25%)
Jan 03, 2019
11.30
12.50
11.30
11.48
27,316
-0.37(-3.10%)
Jan 02, 2019
13.55
13.72
10.95
11.85
35,999
-0.67(-5.35%)
Dec 31, 2018
12.63
13.40
12.43
12.52
16,100
-0.60(-4.57%)
Dec 28, 2018
13.20
13.74
12.67
13.12
20,100
+0.42(+3.31%)
Dec 27, 2018
12.94
13.59
12.70
12.70
38,256
+0.83(+6.97%)
Dec 26, 2018
15.20
15.20
11.87
11.87
39,324
-3.39(-22.23%)
Dec 24, 2018
14.35
15.30
14.35
15.27
39,600
+1.29(+9.27%)
Dec 21, 2018
13.79
14.14
13.20
13.97
51,000
+0.53(+3.96%)
Dec 20, 2018
13.14
13.71
12.93
13.44
18,871
+1.00(+8.02%)
Dec 19, 2018
12.78
12.89
11.51
12.44
15,182
-0.93(-6.96%)
Dec 18, 2018
11.45
13.53
11.45
13.37
68,504
+2.00(+17.59%)
Dec 17, 2018
10.07
11.42
10.07
11.37
18,239
+1.12(+10.93%)
Dec 14, 2018
9.930
10.34
9.910
10.25
31,600
+0.99(+10.72%)
Dec 13, 2018
10.30
10.30
9.120
9.258
45,374
-1.10(-10.61%)
Dec 12, 2018
9.640
10.40
9.550
10.36
80,654
+0.35(+3.50%)
Dec 11, 2018
9.720
10.12
9.690
10.01
17,622
-0.55(-5.25%)
Dec 10, 2018
10.24
10.66
9.940
10.56
15,413
+0.96(+10.00%)
Dec 07, 2018
8.990
9.660
8.700
9.600
34,400
-0.48(-4.76%)
Dec 06, 2018
10.31
10.98
9.990
10.08
39,022
+0.62(+6.55%)
Dec 04, 2018
9.400
9.540
9.170
9.460
7,000
+0.14(+1.47%)
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
.