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 (%)
Jan 31, 2019 7.060 7.490 6.850 7.318 57,477 +0.08(+1.08%)
Jan 30, 2019 7.340 7.420 7.000 7.240 80,266 -0.47(-6.12%)
Jan 29, 2019 7.840 7.840 7.366 7.713 44,063 -0.50(-6.08%)
Jan 28, 2019 8.240 8.551 8.200 8.212 88,528 +0.59(+7.74%)
Jan 25, 2019 7.700 7.818 7.555 7.622 35,200 -0.18(-2.28%)
Jan 24, 2019 8.080 8.080 7.685 7.800 23,585 -0.26(-3.18%)
Jan 23, 2019 7.850 8.350 7.772 8.056 44,009 +0.18(+2.34%)
Jan 22, 2019 7.910 8.272 7.810 7.872 53,734 +0.39(+5.17%)
Jan 18, 2019 7.920 8.130 7.400 7.485 60,600 -0.68(-8.38%)
Jan 17, 2019 8.440 8.710 8.020 8.170 10,058 +0.09(+1.08%)
Jan 16, 2019 8.308 8.600 8.060 8.082 17,165 -0.13(-1.53%)
Jan 15, 2019 8.600 8.670 8.160 8.208 26,037 -0.77(-8.59%)
Jan 14, 2019 8.690 9.075 8.480 8.979 26,504 +0.48(+5.66%)
Jan 11, 2019 8.370 8.615 8.200 8.498 90,900 +0.40(+4.91%)
Jan 10, 2019 8.540 8.550 8.000 8.100 48,563 -0.12(-1.46%)
Jan 09, 2019 8.870 9.100 8.070 8.220 133,553 -1.46(-15.08%)
Jan 08, 2019 9.910 10.05 9.600 9.680 44,199 -0.69(-6.62%)
Jan 07, 2019 10.26 10.50 9.650 10.37 106,236 -0.28(-2.66%)
Jan 04, 2019 10.74 11.00 9.980 10.65 34,600 -0.83(-7.25%)
Jan 03, 2019 11.30 12.50 11.30 11.48 27,316 -0.37(-3.10%)
Jan 02, 2019 13.55 13.72 10.95 11.85 35,999 -0.67(-5.35%)
Dec 31, 2018 12.63 13.40 12.43 12.52 16,100 -0.60(-4.57%)
Dec 28, 2018 13.20 13.74 12.67 13.12 20,100 +0.42(+3.31%)
Dec 27, 2018 12.94 13.59 12.70 12.70 38,256 +0.83(+6.97%)
Dec 26, 2018 15.20 15.20 11.87 11.87 39,324 -3.39(-22.23%)
Dec 24, 2018 14.35 15.30 14.35 15.27 39,600 +1.29(+9.27%)
Dec 21, 2018 13.79 14.14 13.20 13.97 51,000 +0.53(+3.96%)
Dec 20, 2018 13.14 13.71 12.93 13.44 18,871 +1.00(+8.02%)
Dec 19, 2018 12.78 12.89 11.51 12.44 15,182 -0.93(-6.96%)
Dec 18, 2018 11.45 13.53 11.45 13.37 68,504 +2.00(+17.59%)
Dec 17, 2018 10.07 11.42 10.07 11.37 18,239 +1.12(+10.93%)
Dec 14, 2018 9.930 10.34 9.910 10.25 31,600 +0.99(+10.72%)
Dec 13, 2018 10.30 10.30 9.120 9.258 45,374 -1.10(-10.61%)
Dec 12, 2018 9.640 10.40 9.550 10.36 80,654 +0.35(+3.50%)
Dec 11, 2018 9.720 10.12 9.690 10.01 17,622 -0.55(-5.25%)
Dec 10, 2018 10.24 10.66 9.940 10.56 15,413 +0.96(+10.00%)
Dec 07, 2018 8.990 9.660 8.700 9.600 34,400 -0.48(-4.76%)
Dec 06, 2018 10.31 10.98 9.990 10.08 39,022 +0.62(+6.55%)
Dec 04, 2018 9.400 9.540 9.170 9.460 7,000 +0.14(+1.47%)
Dec 03, 2018 9.340 10.00 9.290 9.323 59,266 -1.64(-14.94%)
Nov 30, 2018 11.19 11.49 10.36 10.96 16,800 +0.47(+4.48%)
Nov 29, 2018 10.63 10.77 9.970 10.49 46,160 -0.69(-6.16%)
Nov 28, 2018 10.51 11.25 10.30 11.18 15,424 +0.67(+6.36%)
Nov 27, 2018 10.31 11.12 10.05 10.51 13,801 +0.15(+1.45%)
Nov 26, 2018 10.35 10.52 10.04 10.36 23,908 -0.39(-3.63%)
Nov 23, 2018 10.73 11.10 10.59 10.75 33,300 +1.87(+21.06%)
Nov 21, 2018 8.880 8.880 8.880 0 -0.95(-9.66%)
Nov 20, 2018 8.700 9.910 8.690 9.830 28,748 +1.73(+21.36%)
Nov 19, 2018 8.610 8.880 7.990 8.100 15,533 -0.08(-0.98%)
Nov 16, 2018 7.980 8.350 7.720 8.180 8,400 -0.18(-2.16%)
Nov 15, 2018 8.320 8.361 8.080 8.361 9,733 -0.10(-1.19%)
Nov 14, 2018 8.330 8.600 7.990 8.461 18,403 -0.56(-6.19%)
Nov 13, 2018 7.730 9.140 7.680 9.020 41,559 +1.42(+18.68%)
Nov 12, 2018 6.990 7.680 6.800 7.600 23,780 +0.34(+4.68%)
Nov 09, 2018 7.370 7.430 7.030 7.260 8,600 +0.26(+3.77%)
Nov 08, 2018 6.760 7.000 6.760 6.996 30,453 +0.34(+5.04%)
Nov 07, 2018 6.350 6.761 6.320 6.660 10,479 +0.15(+2.31%)
Nov 06, 2018 6.180 6.670 6.180 6.510 19,492 +0.21(+3.33%)
Nov 05, 2018 6.060 6.326 6.020 6.300 9,165 -0.01(-0.16%)
Nov 02, 2018 6.150 6.310 6.040 6.310 15,000 +0.19(+3.10%)
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.