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 (%)
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%)
May 01, 2019
4.350
4.500
4.330
4.357
10,463
+0.06(+1.32%)
Apr 30, 2019
4.250
4.430
4.248
4.300
34,568
-0.05(-1.24%)
Apr 29, 2019
4.460
4.531
4.349
4.354
56,726
-0.15(-3.40%)
Apr 26, 2019
4.220
4.600
4.220
4.507
105,800
+0.40(+9.86%)
Apr 25, 2019
3.970
4.120
3.930
4.103
31,956
+0.13(+3.33%)
Apr 24, 2019
3.880
3.990
3.850
3.971
90,337
+0.09(+2.39%)
Apr 23, 2019
3.920
3.920
3.830
3.878
42,935
-0.09(-2.31%)
Apr 22, 2019
4.050
4.050
3.920
3.970
86,509
-0.33(-7.73%)
Apr 18, 2019
4.330
4.390
4.270
4.302
51,900
-0.04(-0.99%)
Apr 17, 2019
4.266
4.380
4.260
4.345
80,720
+0.08(+1.88%)
Apr 16, 2019
4.410
4.480
4.265
4.265
33,928
-0.13(-3.05%)
Apr 15, 2019
4.380
4.470
4.338
4.399
39,539
+0.06(+1.46%)
Apr 12, 2019
4.240
4.360
4.230
4.336
63,100
-0.04(-1.00%)
Apr 11, 2019
4.300
4.450
4.280
4.380
66,694
+0.16(+3.67%)
Apr 10, 2019
4.230
4.300
4.190
4.225
16,222
-0.10(-2.20%)
Apr 09, 2019
4.320
4.388
4.260
4.320
48,314
+0.09(+2.10%)
Apr 08, 2019
4.380
4.400
4.230
4.231
54,863
-0.27(-5.96%)
Apr 05, 2019
4.660
4.691
4.480
4.499
58,900
-0.26(-5.53%)
Apr 04, 2019
4.710
4.800
4.620
4.763
71,872
+0.09(+1.98%)
Apr 03, 2019
4.640
4.750
4.600
4.670
31,370
+0.04(+0.78%)
Apr 02, 2019
4.770
4.820
4.620
4.634
92,779
-0.25(-5.04%)
Apr 01, 2019
5.130
5.130
4.860
4.880
57,615
-0.36(-6.87%)
Mar 29, 2019
5.200
5.350
5.150
5.240
26,800
-0.22(-4.08%)
Mar 28, 2019
5.700
5.700
5.463
5.463
38,287
-0.01(-0.22%)
Mar 27, 2019
5.270
5.610
5.270
5.475
38,595
+0.19(+3.55%)
Mar 26, 2019
5.257
5.423
5.200
5.287
41,582
-0.32(-5.74%)
Mar 25, 2019
5.630
5.820
5.490
5.609
26,561
-0.02(-0.34%)
Mar 22, 2019
5.520
5.760
5.520
5.628
100,000
+0.24(+4.51%)
Mar 21, 2019
5.290
5.410
5.260
5.385
16,564
+0.07(+1.23%)
Mar 20, 2019
5.577
5.577
5.140
5.320
103,322
-0.28(-5.06%)
Mar 19, 2019
5.450
5.676
5.450
5.604
16,656
+0.04(+0.78%)
Mar 18, 2019
5.650
5.672
5.498
5.560
73,634
-0.16(-2.73%)
Mar 15, 2019
5.850
5.854
5.670
5.716
34,800
+0.02(+0.33%)
Mar 14, 2019
5.712
5.800
5.650
5.697
29,912
-0.01(-0.22%)
Mar 13, 2019
5.990
5.990
5.709
5.710
116,791
-0.50(-8.05%)
Mar 12, 2019
6.100
6.250
5.970
6.210
116,832
-0.01(-0.24%)
Mar 11, 2019
6.180
6.350
6.170
6.225
34,840
-0.22(-3.48%)
Mar 08, 2019
6.790
6.950
6.430
6.449
67,300
+0.13(+2.05%)
Mar 07, 2019
6.250
6.380
6.250
6.320
34,691
-0.09(-1.46%)
Mar 06, 2019
6.440
6.650
6.320
6.413
40,051
+0.11(+1.79%)
Mar 05, 2019
6.150
6.350
6.130
6.301
13,666
-0.03(-0.46%)
Mar 04, 2019
6.260
6.510
6.210
6.330
8,948
-0.25(-3.87%)
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
.