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 (%)
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%)
Jun 03, 2019 6.570 7.190 6.554 7.170 276,921 +0.19(+2.67%)
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%)
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.