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 (%)
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%)
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
.