Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.