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
DB Crude Oil -2X ETN Powershares
(NY:
DTO
)
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 18, 2020
56.21
56.21
56.21
0
-40.79(-42.05%)
May 15, 2020
100.34
108.86
95.00
97.00
49,200
-15.52(-13.79%)
May 14, 2020
120.50
120.50
103.06
112.52
18,021
-12.98(-10.34%)
May 13, 2020
122.28
135.00
120.00
125.50
17,309
-0.89(-0.71%)
May 12, 2020
119.95
132.00
115.00
126.39
27,593
-2.49(-1.93%)
May 11, 2020
112.37
134.95
112.37
128.88
30,252
+16.88(+15.07%)
May 08, 2020
121.52
121.52
110.00
112.00
29,400
-12.87(-10.31%)
May 07, 2020
92.24
132.00
89.59
124.87
50,464
+13.72(+12.34%)
May 06, 2020
115.00
132.00
104.95
111.15
54,762
+11.32(+11.34%)
May 05, 2020
134.00
134.00
90.00
99.83
57,785
-69.26(-40.96%)
May 04, 2020
205.34
222.29
169.09
169.09
8,285
-30.27(-15.18%)
May 01, 2020
200.00
225.44
199.36
199.36
8,900
-16.69(-7.73%)
Apr 30, 2020
256.57
256.57
216.05
216.05
13,043
-48.45(-18.32%)
Apr 29, 2020
266.26
270.00
245.60
264.50
7,041
-31.84(-10.74%)
Apr 28, 2020
295.35
314.66
278.64
296.34
22,047
+9.59(+3.34%)
Apr 27, 2020
304.97
325.00
280.00
286.75
25,844
+48.01(+20.11%)
Apr 24, 2020
245.00
253.00
230.00
238.74
8,800
+5.91(+2.54%)
Apr 23, 2020
235.00
260.00
221.88
232.83
17,091
-38.84(-14.30%)
Apr 22, 2020
271.57
282.30
244.39
271.67
25,560
-16.38(-5.69%)
Apr 21, 2020
265.83
372.95
257.50
288.05
74,705
+96.13(+50.09%)
Apr 20, 2020
179.50
206.75
164.72
191.92
74,698
+51.93(+37.10%)
Apr 17, 2020
132.18
140.00
131.09
139.99
22,400
+17.46(+14.25%)
Apr 16, 2020
120.10
134.00
119.89
122.53
19,547
+8.74(+7.68%)
Apr 15, 2020
112.65
132.38
107.13
113.79
31,384
+16.26(+16.67%)
Apr 14, 2020
88.48
102.81
86.25
97.53
23,867
+17.86(+22.42%)
Apr 13, 2020
82.96
88.28
76.44
79.67
9,557
+2.52(+3.26%)
Apr 09, 2020
65.00
83.00
46.32
77.16
47,800
+10.83(+16.33%)
Apr 08, 2020
80.11
83.69
62.00
66.33
29,010
-11.45(-14.72%)
Apr 07, 2020
57.48
83.06
55.50
77.77
43,391
+15.56(+25.02%)
Apr 06, 2020
67.21
67.21
60.00
62.21
41,588
+7.11(+12.90%)
Apr 03, 2020
59.99
70.50
49.00
55.10
86,300
-36.41(-39.78%)
Apr 02, 2020
130.32
133.00
72.12
91.51
61,717
-57.98(-38.79%)
Apr 01, 2020
156.70
162.40
149.49
149.49
5,598
-5.51(-3.55%)
Mar 31, 2020
153.11
155.71
152.28
155.00
1,961
-0.60(-0.39%)
Mar 30, 2020
157.45
158.84
155.23
155.60
6,208
+7.59(+5.13%)
Mar 27, 2020
150.59
153.00
148.00
148.00
2,500
+1.12(+0.76%)
Mar 26, 2020
147.00
149.90
142.61
146.89
3,095
+4.52(+3.18%)
Mar 25, 2020
144.44
144.44
139.69
142.37
2,527
-1.57(-1.09%)
Mar 24, 2020
141.86
145.99
141.86
143.94
2,837
-1.15(-0.79%)
Mar 23, 2020
149.38
150.00
145.09
145.09
3,433
+1.48(+1.03%)
Mar 20, 2020
138.36
148.99
138.36
143.61
5,000
+6.89(+5.04%)
Mar 19, 2020
146.32
147.00
134.68
136.72
2,906
-8.92(-6.13%)
Mar 18, 2020
143.57
155.32
140.85
145.65
14,636
+12.57(+9.45%)
Mar 17, 2020
126.41
133.07
126.41
133.07
4,394
+5.33(+4.17%)
Mar 16, 2020
127.30
129.10
123.01
127.74
11,122
+15.73(+14.04%)
Mar 13, 2020
114.00
118.66
112.01
112.01
4,400
-7.35(-6.16%)
Mar 12, 2020
122.00
122.00
116.56
119.36
10,019
+6.42(+5.69%)
Mar 11, 2020
111.37
114.00
111.37
112.94
2,120
+4.44(+4.09%)
Mar 10, 2020
110.06
114.00
107.48
108.50
13,946
-11.15(-9.32%)
Mar 09, 2020
114.59
121.65
107.69
119.65
24,365
+35.11(+41.53%)
Mar 06, 2020
76.00
87.18
76.00
84.54
14,900
+13.66(+19.28%)
Mar 05, 2020
66.74
71.50
66.74
70.88
2,256
+4.33(+6.51%)
Mar 04, 2020
63.88
67.00
63.86
66.55
4,586
+0.84(+1.28%)
Mar 03, 2020
65.90
66.87
65.61
65.71
2,332
-0.54(-0.82%)
Mar 02, 2020
71.00
71.00
66.25
66.25
6,079
-7.71(-10.42%)
Feb 28, 2020
74.00
76.85
72.86
73.96
7,000
+3.18(+4.50%)
Feb 27, 2020
70.42
72.53
68.87
70.78
15,734
+5.13(+7.81%)
Feb 26, 2020
63.17
66.75
63.17
65.65
14,696
+2.52(+4.00%)
Feb 25, 2020
60.94
64.00
60.94
63.13
8,634
+3.06(+5.10%)
Feb 24, 2020
62.48
62.48
59.45
60.06
6,211
+4.82(+8.72%)
Feb 21, 2020
56.25
56.96
55.25
55.25
600
+0.93(+1.71%)
Feb 20, 2020
54.86
55.00
53.36
54.32
644
-1.21(-2.18%)
Feb 19, 2020
55.04
56.04
55.00
55.53
874
-2.70(-4.63%)
Feb 18, 2020
59.70
59.70
58.00
58.23
5,060
+0.14(+0.24%)
Feb 14, 2020
58.10
58.30
57.00
58.09
3,000
-0.95(-1.61%)
Feb 13, 2020
59.74
59.74
58.27
59.04
1,396
-0.12(-0.20%)
Feb 12, 2020
58.38
60.00
58.38
59.16
2,083
-3.08(-4.95%)
Feb 11, 2020
61.07
63.08
60.92
62.24
1,464
-0.94(-1.49%)
Feb 10, 2020
62.00
63.53
62.00
63.18
10,335
+2.06(+3.38%)
Feb 07, 2020
61.03
61.50
60.47
61.12
900
+0.82(+1.35%)
Feb 06, 2020
61.02
61.39
60.30
60.30
541
+0.16(+0.26%)
Feb 05, 2020
60.00
61.00
59.00
60.14
3,069
-2.74(-4.36%)
Feb 04, 2020
60.73
63.68
60.73
62.88
7,991
+0.81(+1.30%)
Feb 03, 2020
60.00
62.60
60.00
62.07
5,265
+3.19(+5.42%)
Jan 31, 2020
57.97
59.94
57.91
58.88
7,100
+1.73(+3.03%)
Jan 30, 2020
58.00
58.68
57.15
57.15
3,466
+0.73(+1.30%)
Jan 29, 2020
55.07
56.42
55.07
56.42
1,055
+0.58(+1.04%)
Jan 28, 2020
56.50
56.50
55.84
55.84
347
-1.25(-2.20%)
Jan 27, 2020
57.98
57.98
56.00
57.09
7,260
+2.59(+4.76%)
Jan 24, 2020
54.99
55.59
54.32
54.50
6,200
+1.59(+3.00%)
Jan 23, 2020
53.10
54.13
52.91
52.91
11,963
+1.72(+3.36%)
Jan 22, 2020
50.75
51.58
49.76
51.19
4,598
+2.00(+4.07%)
Jan 21, 2020
49.35
49.47
49.19
49.19
2,031
+0.91(+1.89%)
Jan 17, 2020
48.71
48.94
48.28
48.28
400
-0.43(-0.89%)
Jan 16, 2020
48.71
48.71
48.71
48.71
651
-0.61(-1.24%)
Jan 15, 2020
49.89
50.25
49.32
49.32
8,543
+0.82(+1.69%)
Jan 14, 2020
48.96
48.96
48.16
48.50
500
-0.55(-1.13%)
Jan 13, 2020
48.50
49.50
47.41
49.05
4,324
+1.45(+3.04%)
Jan 10, 2020
48.48
48.48
47.54
47.61
1,100
+0.31(+0.66%)
Jan 09, 2020
48.00
48.64
47.30
47.30
5,606
+0.92(+1.99%)
Jan 08, 2020
45.12
48.59
44.50
46.37
11,918
+2.05(+4.62%)
Jan 07, 2020
44.20
44.81
44.20
44.33
1,424
-0.17(-0.39%)
Jan 06, 2020
43.01
46.29
43.01
44.50
2,174
+0.08(+0.17%)
Jan 03, 2020
43.43
44.88
42.25
44.42
24,400
-1.13(-2.47%)
Jan 02, 2020
45.05
45.55
45.01
45.55
1,569
-0.39(-0.85%)
Dec 31, 2019
47.67
47.67
45.03
45.94
3,700
+0.82(+1.83%)
Dec 30, 2019
43.90
46.58
43.90
45.12
4,668
-0.48(-1.06%)
Dec 27, 2019
45.99
46.25
44.00
45.60
6,400
+0.85(+1.90%)
Dec 26, 2019
45.88
47.00
44.36
44.75
7,416
-1.13(-2.46%)
Dec 24, 2019
45.84
46.00
45.74
45.88
1,400
-0.98(-2.08%)
Dec 23, 2019
47.50
48.50
46.44
46.85
3,248
-0.27(-0.57%)
Dec 20, 2019
45.83
49.00
45.83
47.12
1,900
+0.40(+0.85%)
Dec 19, 2019
46.11
47.65
45.64
46.73
1,542
-0.53(-1.12%)
Dec 18, 2019
46.91
48.85
46.00
47.25
3,379
+0.02(+0.05%)
Dec 17, 2019
48.14
48.48
46.95
47.23
5,454
-2.24(-4.54%)
Dec 16, 2019
48.66
51.26
47.87
49.48
3,384
-0.19(-0.38%)
Dec 13, 2019
47.80
51.28
47.50
49.66
5,100
-0.45(-0.90%)
Dec 12, 2019
48.60
50.43
48.60
50.11
2,367
-0.59(-1.16%)
Dec 11, 2019
50.01
52.00
50.00
50.70
3,367
+0.85(+1.70%)
Dec 10, 2019
51.60
51.60
49.75
49.86
5,776
-0.99(-1.95%)
Dec 09, 2019
50.90
51.02
50.05
50.85
2,121
+0.44(+0.87%)
Dec 06, 2019
50.00
50.70
49.30
50.41
4,900
-1.30(-2.51%)
Dec 05, 2019
51.00
52.41
50.00
51.71
5,149
+0.10(+0.19%)
Dec 04, 2019
53.26
53.26
51.00
51.61
10,419
-3.80(-6.86%)
Dec 03, 2019
55.65
55.65
54.34
55.41
1,785
-0.48(-0.85%)
Dec 02, 2019
55.84
56.20
55.84
55.88
2,721
+0.03(+0.06%)
Nov 29, 2019
53.50
57.21
53.38
55.85
17,500
+4.08(+7.88%)
Nov 27, 2019
52.00
52.00
51.77
51.77
300
+0.39(+0.76%)
Nov 26, 2019
51.15
52.03
50.50
51.38
15,432
-0.41(-0.78%)
Nov 25, 2019
53.05
53.05
51.09
51.78
3,235
-0.07(-0.13%)
Nov 22, 2019
51.60
53.46
51.50
51.85
3,600
+0.35(+0.68%)
Nov 21, 2019
52.00
53.14
51.00
51.50
20,994
-2.05(-3.83%)
Nov 20, 2019
56.50
56.50
52.98
53.55
5,712
-3.81(-6.63%)
Nov 19, 2019
55.00
58.30
55.00
57.36
6,165
+3.61(+6.71%)
Nov 18, 2019
53.18
54.50
53.14
53.75
19,360
+1.57(+3.01%)
Nov 15, 2019
54.06
54.06
51.40
52.18
3,500
-1.89(-3.50%)
Nov 14, 2019
53.18
54.07
52.00
54.07
2,569
+1.10(+2.08%)
Nov 13, 2019
55.00
55.00
52.97
52.97
1,242
-1.06(-1.96%)
Nov 12, 2019
54.67
54.67
53.57
54.03
2,297
+0.66(+1.24%)
Nov 11, 2019
53.05
53.53
53.05
53.37
2,218
+0.70(+1.33%)
Nov 08, 2019
54.40
56.00
52.63
52.67
11,300
-0.78(-1.46%)
Nov 07, 2019
53.74
53.74
52.00
53.45
1,559
-1.18(-2.16%)
Nov 06, 2019
52.50
55.40
52.00
54.63
9,950
+1.23(+2.30%)
Nov 05, 2019
54.20
54.20
52.50
53.40
4,086
-1.19(-2.19%)
Nov 04, 2019
53.68
54.73
53.03
54.59
2,420
-1.18(-2.11%)
Nov 01, 2019
56.73
56.95
55.50
55.77
1,900
-4.31(-7.17%)
Oct 31, 2019
59.00
60.08
59.00
60.08
809
+1.92(+3.31%)
Oct 30, 2019
58.28
59.32
58.16
58.16
667
+1.59(+2.81%)
Oct 29, 2019
57.58
58.30
56.57
56.57
903
+0.50(+0.90%)
Oct 28, 2019
55.00
56.06
54.00
56.06
715
+2.00(+3.70%)
Oct 25, 2019
54.60
56.46
54.06
54.06
1,500
-1.25(-2.25%)
Oct 24, 2019
56.46
56.46
54.39
55.31
1,486
-0.91(-1.61%)
Oct 23, 2019
61.06
61.06
55.47
56.22
1,536
-3.19(-5.37%)
Oct 22, 2019
59.41
59.41
59.41
59.41
88
-1.42(-2.33%)
Oct 21, 2019
60.83
60.83
60.83
60.83
97
+0.31(+0.51%)
Oct 18, 2019
61.40
61.40
60.52
60.52
100
+0.68(+1.13%)
Oct 17, 2019
59.84
59.84
59.84
59.84
118
-1.28(-2.09%)
Oct 16, 2019
61.90
61.90
61.12
61.12
642
-0.94(-1.52%)
Oct 15, 2019
60.27
62.74
60.27
62.07
2,115
+1.15(+1.89%)
Oct 14, 2019
60.91
60.91
60.91
60.91
242
+2.80(+4.82%)
Oct 11, 2019
59.50
59.50
58.11
58.11
1,000
-2.82(-4.62%)
Oct 10, 2019
62.72
62.72
60.93
60.93
221
-2.21(-3.51%)
Oct 09, 2019
61.56
63.14
61.03
63.14
324
-0.68(-1.07%)
Oct 08, 2019
63.47
64.56
62.97
63.83
2,367
+1.29(+2.06%)
Oct 07, 2019
60.78
62.54
59.29
62.54
1,087
-0.50(-0.79%)
Oct 04, 2019
63.37
63.37
63.04
63.04
300
-0.95(-1.48%)
Oct 03, 2019
65.00
66.76
63.99
63.99
3,999
+0.74(+1.17%)
Oct 02, 2019
63.60
63.74
62.40
63.25
4,751
+2.10(+3.44%)
Oct 01, 2019
59.00
62.00
59.00
61.15
2,901
+1.49(+2.51%)
Sep 30, 2019
58.78
60.00
58.00
59.65
2,011
+3.12(+5.53%)
Sep 27, 2019
55.77
56.53
55.26
56.53
800
+1.58(+2.88%)
Sep 26, 2019
56.18
57.10
54.95
54.95
2,381
+0.06(+0.11%)
Sep 25, 2019
55.16
56.50
53.91
54.88
4,403
+0.88(+1.63%)
Sep 24, 2019
51.86
54.00
51.86
54.00
6,442
+2.89(+5.66%)
Sep 23, 2019
51.01
52.32
50.05
51.11
2,091
+0.20(+0.39%)
Sep 20, 2019
51.38
51.70
49.42
50.90
6,500
+0.03(+0.06%)
Sep 19, 2019
50.49
51.80
50.00
50.87
4,441
-0.45(-0.87%)
Sep 18, 2019
51.00
52.15
50.10
51.32
12,284
+1.95(+3.95%)
Sep 17, 2019
45.40
51.00
45.39
49.37
25,365
+4.37(+9.71%)
Sep 16, 2019
47.87
48.68
42.00
45.00
58,870
-13.12(-22.57%)
Sep 13, 2019
58.38
58.90
58.12
58.12
300
+0.45(+0.78%)
Sep 12, 2019
58.58
59.50
57.67
57.67
3,935
+1.62(+2.88%)
Sep 11, 2019
53.05
56.55
52.66
56.06
9,850
+3.18(+6.01%)
Sep 10, 2019
52.00
53.86
51.00
52.88
3,380
+0.51(+0.98%)
Sep 09, 2019
53.71
54.20
51.80
52.37
7,800
-2.51(-4.58%)
Sep 06, 2019
57.04
57.04
53.91
54.88
2,900
-0.79(-1.43%)
Sep 05, 2019
55.00
56.10
52.70
55.67
7,896
-0.84(-1.49%)
Sep 04, 2019
57.00
57.00
55.25
56.51
1,312
-3.85(-6.38%)
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
.