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 (%)
Dec 12, 2019
6.150
6.150
6.150
0
-0.03(-0.57%)
Dec 11, 2019
6.110
6.380
6.080
6.185
88,604
+0.12(+1.98%)
Dec 10, 2019
6.150
6.190
6.000
6.065
86,501
-0.07(-1.18%)
Dec 09, 2019
6.250
6.250
6.075
6.137
40,383
-0.00(-0.05%)
Dec 06, 2019
6.417
6.429
5.887
6.140
106,800
-0.20(-3.13%)
Dec 05, 2019
6.230
6.400
6.100
6.338
63,176
-0.01(-0.19%)
Dec 04, 2019
6.570
6.570
6.270
6.350
273,993
-0.77(-10.81%)
Dec 03, 2019
7.310
7.400
6.970
7.120
78,654
-0.17(-2.26%)
Dec 02, 2019
7.050
7.345
7.050
7.285
66,063
-0.17(-2.35%)
Nov 29, 2019
6.880
7.540
6.880
7.460
161,500
+0.86(+13.03%)
Nov 27, 2019
6.490
6.770
6.490
6.600
117,500
+0.07(+1.07%)
Nov 26, 2019
6.540
6.660
6.459
6.530
100,742
-0.11(-1.69%)
Nov 25, 2019
6.830
6.840
6.590
6.643
113,113
-0.01(-0.11%)
Nov 22, 2019
6.490
6.807
6.490
6.650
176,800
+0.14(+2.15%)
Nov 21, 2019
6.780
6.800
6.460
6.510
329,810
-0.52(-7.34%)
Nov 20, 2019
7.520
7.560
6.890
7.026
106,671
-0.67(-8.77%)
Nov 19, 2019
7.450
7.794
7.430
7.701
111,238
+0.55(+7.72%)
Nov 18, 2019
7.000
7.230
6.940
7.149
169,832
+0.34(+4.98%)
Nov 15, 2019
7.190
7.190
6.740
6.810
161,000
-0.32(-4.49%)
Nov 14, 2019
6.890
7.210
6.855
7.130
143,256
+0.11(+1.57%)
Nov 13, 2019
7.250
7.300
6.960
7.020
91,586
-0.15(-2.03%)
Nov 12, 2019
7.000
7.270
6.940
7.165
156,266
-0.01(-0.21%)
Nov 11, 2019
7.330
7.345
7.017
7.180
69,853
+0.18(+2.63%)
Nov 08, 2019
7.460
7.590
6.970
6.996
124,100
-0.16(-2.29%)
Nov 07, 2019
6.990
7.190
6.850
7.160
422,977
-0.18(-2.43%)
Nov 06, 2019
7.070
7.480
6.880
7.338
89,624
+0.23(+3.21%)
Nov 05, 2019
7.260
7.260
6.960
7.110
183,358
-0.26(-3.53%)
Nov 04, 2019
7.120
7.400
7.042
7.370
244,519
-0.14(-1.87%)
Nov 01, 2019
8.090
8.090
7.450
7.510
217,500
-0.94(-11.12%)
Oct 31, 2019
8.250
8.588
8.233
8.450
83,589
+0.37(+4.52%)
Oct 30, 2019
7.950
8.270
7.900
8.085
62,052
+0.21(+2.66%)
Oct 29, 2019
8.130
8.150
7.690
7.875
60,931
+0.15(+2.00%)
Oct 28, 2019
7.347
7.790
7.280
7.720
116,473
+0.35(+4.75%)
Oct 25, 2019
7.590
7.800
7.367
7.370
68,500
-0.21(-2.77%)
Oct 24, 2019
7.690
7.690
7.463
7.580
54,086
-0.16(-2.07%)
Oct 23, 2019
8.455
8.460
7.650
7.741
177,024
-0.66(-7.91%)
Oct 22, 2019
8.470
8.600
8.200
8.405
120,682
-0.34(-3.88%)
Oct 21, 2019
9.100
9.100
8.720
8.745
68,786
+0.08(+0.98%)
Oct 18, 2019
8.430
8.860
8.367
8.660
207,700
+0.11(+1.34%)
Oct 17, 2019
9.140
9.140
8.500
8.546
156,532
-0.35(-3.98%)
Oct 16, 2019
9.220
9.220
8.700
8.900
48,635
-0.18(-2.00%)
Oct 15, 2019
8.860
9.169
8.790
9.082
20,297
+0.25(+2.88%)
Oct 14, 2019
8.810
9.130
8.810
8.828
81,641
+0.53(+6.36%)
Oct 11, 2019
8.750
8.750
8.210
8.300
65,500
-0.50(-5.68%)
Oct 10, 2019
9.050
9.090
8.780
8.800
67,234
-0.55(-5.88%)
Oct 09, 2019
8.930
9.429
8.800
9.350
107,242
-0.21(-2.18%)
Oct 08, 2019
9.620
9.720
9.280
9.558
14,812
+0.33(+3.55%)
Oct 07, 2019
8.780
9.285
8.640
9.230
66,405
-0.03(-0.32%)
Oct 04, 2019
8.210
9.560
8.210
9.259
92,500
+4.50(+94.44%)
Oct 03, 2019
4.800
5.110
4.700
4.762
232,390
+0.09(+1.97%)
Oct 02, 2019
4.410
4.770
4.415
4.670
220,066
+0.23(+5.18%)
Oct 01, 2019
4.160
4.550
4.160
4.440
270,979
+0.19(+4.47%)
Sep 30, 2019
4.070
4.310
4.000
4.250
398,556
+0.32(+8.14%)
Sep 27, 2019
3.980
4.030
3.763
3.930
355,600
+0.12(+3.19%)
Sep 26, 2019
3.870
4.010
3.770
3.809
114,470
+0.01(+0.23%)
Sep 25, 2019
3.940
3.979
3.752
3.800
413,517
+0.09(+2.43%)
Sep 24, 2019
3.500
3.730
3.500
3.710
296,154
+0.26(+7.54%)
Sep 23, 2019
3.520
3.595
3.420
3.450
341,315
-0.03(-0.86%)
Sep 20, 2019
3.420
3.550
3.370
3.480
285,200
+0.00(+0.00%)
Sep 19, 2019
3.440
3.540
3.390
3.480
278,323
-0.08(-2.25%)
Sep 18, 2019
3.550
3.609
3.420
3.560
291,166
+0.16(+4.71%)
Sep 17, 2019
2.980
3.440
2.970
3.400
1,471,025
+0.33(+10.75%)
Sep 16, 2019
3.720
3.720
2.790
3.070
1,983,048
-1.96(-38.96%)
Sep 13, 2019
4.950
5.080
4.950
5.029
30,700
+0.06(+1.25%)
Sep 12, 2019
5.140
5.210
4.720
4.967
216,463
+0.24(+5.02%)
Sep 11, 2019
4.400
4.834
4.315
4.730
921,284
+0.29(+6.53%)
Sep 10, 2019
4.240
4.500
4.150
4.440
140,333
+0.12(+2.77%)
Sep 09, 2019
4.490
4.500
4.260
4.320
526,686
-0.35(-7.49%)
Sep 06, 2019
5.050
5.079
4.600
4.670
250,700
-0.09(-1.81%)
Sep 05, 2019
4.620
4.802
4.381
4.756
197,337
+0.04(+0.75%)
Sep 04, 2019
4.950
5.000
4.660
4.721
319,714
-0.69(-12.73%)
Sep 03, 2019
5.500
5.700
5.350
5.410
194,100
+0.31(+6.07%)
Aug 30, 2019
4.810
5.220
4.750
5.100
312,500
+0.35(+7.37%)
Aug 29, 2019
4.830
4.860
4.700
4.750
162,080
-0.18(-3.60%)
Aug 28, 2019
4.820
4.987
4.710
4.927
127,508
-0.27(-5.18%)
Aug 27, 2019
5.390
5.540
5.160
5.197
448,182
-0.32(-5.82%)
Aug 26, 2019
5.180
5.600
5.110
5.518
36,613
+0.01(+0.15%)
Aug 23, 2019
5.460
5.630
5.280
5.510
188,100
+0.41(+8.12%)
Aug 22, 2019
4.980
5.160
4.961
5.096
57,859
+0.11(+2.12%)
Aug 21, 2019
4.730
5.040
4.650
4.990
161,946
+0.08(+1.63%)
Aug 20, 2019
5.080
5.120
4.800
4.910
28,219
+0.02(+0.47%)
Aug 19, 2019
4.960
5.120
4.820
4.887
59,347
-0.37(-7.08%)
Aug 16, 2019
5.270
5.420
5.220
5.259
20,900
-0.09(-1.70%)
Aug 15, 2019
5.372
5.500
5.251
5.350
68,846
+0.13(+2.49%)
Aug 14, 2019
5.230
5.455
5.120
5.220
325,130
+0.48(+10.23%)
Aug 13, 2019
5.450
5.450
4.650
4.735
282,958
-0.69(-12.65%)
Aug 12, 2019
5.450
5.550
5.342
5.421
63,839
-0.14(-2.58%)
Aug 09, 2019
5.700
5.700
5.405
5.565
203,300
-0.57(-9.22%)
Aug 08, 2019
6.100
6.360
6.050
6.130
56,155
-0.20(-3.15%)
Aug 07, 2019
6.440
6.952
6.270
6.330
147,819
+0.43(+7.24%)
Aug 06, 2019
5.470
5.950
5.430
5.903
30,962
+0.35(+6.25%)
Aug 05, 2019
5.650
5.650
5.370
5.556
227,591
+0.13(+2.43%)
Aug 02, 2019
5.299
5.570
5.280
5.424
51,600
-0.29(-5.09%)
Aug 01, 2019
5.170
5.920
5.000
5.715
272,793
+0.79(+16.10%)
Jul 31, 2019
4.800
4.922
4.750
4.922
134,287
+0.05(+1.07%)
Jul 30, 2019
5.140
5.175
4.830
4.870
52,685
-0.32(-6.17%)
Jul 29, 2019
5.310
5.390
5.180
5.190
11,131
-0.24(-4.42%)
Jul 26, 2019
5.440
5.560
5.380
5.430
37,600
-0.06(-1.00%)
Jul 25, 2019
5.354
5.520
5.300
5.485
50,453
-0.03(-0.62%)
Jul 24, 2019
5.210
5.620
5.020
5.519
50,260
+0.31(+5.88%)
Jul 23, 2019
5.380
5.460
5.200
5.213
75,227
-0.17(-3.10%)
Jul 22, 2019
5.420
5.530
5.378
5.380
32,933
-0.03(-0.47%)
Jul 19, 2019
5.560
5.730
5.405
5.405
113,600
-0.15(-2.74%)
Jul 18, 2019
5.250
5.790
5.250
5.558
150,618
+0.26(+5.00%)
Jul 17, 2019
4.900
5.320
4.900
5.293
128,809
+0.37(+7.58%)
Jul 16, 2019
4.620
5.160
4.500
4.920
99,687
+0.27(+5.81%)
Jul 15, 2019
4.360
4.650
4.360
4.650
28,479
+0.19(+4.32%)
Jul 12, 2019
4.460
4.500
4.380
4.457
74,500
+0.06(+1.27%)
Jul 11, 2019
4.380
4.670
4.320
4.401
114,374
-0.02(-0.56%)
Jul 10, 2019
4.690
4.690
4.390
4.426
109,442
-0.61(-12.18%)
Jul 09, 2019
5.190
5.200
5.040
5.040
6,221
-0.15(-2.89%)
Jul 08, 2019
5.070
5.200
4.910
5.190
20,460
+0.04(+0.78%)
Jul 05, 2019
5.250
5.250
5.100
5.150
33,400
-0.23(-4.36%)
Jul 03, 2019
5.350
5.610
5.280
5.385
93,300
-0.12(-2.18%)
Jul 02, 2019
4.990
5.560
4.985
5.505
83,764
+0.68(+14.15%)
Jul 01, 2019
4.660
5.010
4.620
4.822
86,419
-0.32(-6.22%)
Jun 28, 2019
4.803
5.169
4.795
5.142
73,800
+0.31(+6.44%)
Jun 27, 2019
4.850
4.850
4.720
4.831
75,072
-0.01(-0.23%)
Jun 26, 2019
4.860
4.860
4.650
4.842
104,521
-0.36(-6.95%)
Jun 25, 2019
5.160
5.260
5.075
5.204
42,166
+0.00(+0.06%)
Jun 24, 2019
5.272
5.500
5.160
5.200
78,473
-0.07(-1.28%)
Jun 21, 2019
5.380
5.380
5.250
5.268
34,500
-0.14(-2.63%)
Jun 20, 2019
5.710
5.750
5.370
5.410
158,596
-0.92(-14.52%)
Jun 19, 2019
6.660
6.765
6.300
6.329
46,597
-0.11(-1.72%)
Jun 18, 2019
7.000
7.020
6.350
6.440
78,893
-0.88(-12.02%)
Jun 17, 2019
7.240
7.430
7.080
7.320
15,117
+0.25(+3.53%)
Jun 14, 2019
7.190
7.225
6.908
7.070
17,500
-0.16(-2.19%)
Jun 13, 2019
6.750
7.410
6.750
7.229
181,174
-0.52(-6.68%)
Jun 12, 2019
7.330
7.860
7.230
7.747
41,672
+0.90(+13.07%)
Jun 11, 2019
6.700
6.946
6.679
6.852
10,532
-0.01(-0.08%)
Jun 10, 2019
6.590
6.870
6.450
6.857
22,785
+0.27(+4.05%)
Jun 07, 2019
7.150
7.160
6.500
6.590
70,100
-0.37(-5.37%)
Jun 06, 2019
7.660
7.760
6.920
6.964
70,164
-0.61(-8.00%)
Jun 05, 2019
7.100
8.000
7.100
7.570
121,637
+0.71(+10.35%)
Jun 04, 2019
7.000
7.230
6.830
6.860
103,132
-0.31(-4.32%)
Jun 03, 2019
6.570
7.190
6.554
7.170
276,921
+0.19(+2.67%)
May 31, 2019
6.390
7.050
6.314
6.984
211,700
+1.04(+17.40%)
May 30, 2019
5.290
5.991
5.230
5.949
101,377
+0.65(+12.27%)
May 29, 2019
5.595
5.810
5.293
5.298
57,982
-0.01(-0.28%)
May 28, 2019
5.175
5.325
5.160
5.313
16,797
-0.01(-0.11%)
May 24, 2019
5.450
5.662
5.310
5.319
47,000
-0.20(-3.63%)
May 23, 2019
5.200
5.740
5.200
5.520
206,259
+0.71(+14.66%)
May 22, 2019
4.530
4.860
4.530
4.814
92,383
+0.41(+9.25%)
May 21, 2019
4.390
4.480
4.386
4.407
25,932
+0.02(+0.44%)
May 20, 2019
4.360
4.500
4.340
4.387
61,788
-0.08(-1.68%)
May 17, 2019
4.378
4.500
4.300
4.462
36,200
+0.05(+1.07%)
May 16, 2019
4.440
4.470
4.340
4.415
47,640
-0.16(-3.53%)
May 15, 2019
4.860
4.860
4.577
4.577
32,633
-0.12(-2.54%)
May 14, 2019
4.800
4.800
4.640
4.696
79,642
-0.22(-4.54%)
May 13, 2019
4.440
4.950
4.360
4.920
88,604
+0.17(+3.50%)
May 10, 2019
4.799
4.799
4.662
4.753
18,900
-0.01(-0.30%)
May 09, 2019
4.719
4.900
4.719
4.768
95,135
+0.10(+2.05%)
May 08, 2019
4.830
4.830
4.640
4.672
62,853
-0.19(-3.99%)
May 07, 2019
4.770
4.990
4.770
4.866
86,156
+0.37(+8.14%)
May 06, 2019
4.820
4.840
4.495
4.500
76,561
-0.20(-4.26%)
May 03, 2019
4.740
4.740
4.580
4.700
75,400
-0.06(-1.33%)
May 02, 2019
4.660
4.900
4.660
4.763
317,725
+0.41(+9.33%)
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
.