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 (%)
Sep 28, 2018 4.360 4.360 4.130 4.140 19,800 -0.24(-5.48%)
Sep 27, 2018 4.410 4.422 4.371 4.380 29,072 -0.05(-1.13%)
Sep 26, 2018 4.460 4.470 4.390 4.430 18,388 +0.05(+1.14%)
Sep 25, 2018 4.300 4.411 4.290 4.380 56,207 -0.00(-0.09%)
Sep 24, 2018 4.410 4.430 4.300 4.384 14,077 -0.23(-4.91%)
Sep 21, 2018 4.610 4.780 4.470 4.610 12,600 -0.19(-3.94%)
Sep 20, 2018 4.600 4.799 4.580 4.799 60,651 +0.14(+2.98%)
Sep 19, 2018 4.810 4.810 4.655 4.660 37,980 -0.26(-5.31%)
Sep 18, 2018 4.902 4.950 4.820 4.921 11,799 -0.22(-4.26%)
Sep 17, 2018 4.990 5.150 4.950 5.140 24,765 +0.05(+0.98%)
Sep 14, 2018 5.220 5.220 4.900 5.090 12,200 +0.02(+0.39%)
Sep 13, 2018 4.985 5.200 4.982 5.070 28,019 +0.23(+4.75%)
Sep 12, 2018 4.870 4.870 4.689 4.840 44,587 -0.19(-3.78%)
Sep 11, 2018 5.400 5.430 5.000 5.030 17,394 -0.25(-4.73%)
Sep 10, 2018 5.290 5.290 5.280 5.280 4,890 -0.13(-2.40%)
Sep 07, 2018 5.600 5.600 5.410 5.410 31,800 +0.04(+0.74%)
Sep 06, 2018 5.190 5.550 5.180 5.370 41,119 +0.20(+3.88%)
Sep 05, 2018 5.090 5.178 5.029 5.170 38,164 +0.08(+1.56%)
Sep 04, 2018 4.810 5.098 4.800 5.090 20,693 +0.13(+2.62%)
Aug 31, 2018 4.960 4.960 4.960 0 +0.06(+1.22%)
Aug 30, 2018 4.960 5.000 4.850 4.900 13,866 -0.10(-2.00%)
Aug 29, 2018 5.130 5.150 4.999 5.000 46,846 -0.22(-4.21%)
Aug 28, 2018 5.170 5.256 5.170 5.220 3,326 +0.04(+0.83%)
Aug 27, 2018 5.190 5.249 5.177 5.177 6,322 -0.13(-2.50%)
Aug 24, 2018 5.160 5.320 5.100 5.310 21,500 -0.15(-2.71%)
Aug 23, 2018 5.549 5.549 5.458 5.458 4,403 +0.06(+1.07%)
Aug 22, 2018 5.600 5.600 5.400 5.400 26,874 -0.51(-8.64%)
Aug 21, 2018 5.838 5.920 5.833 5.910 16,072 -0.19(-3.12%)
Aug 20, 2018 6.101 6.101 6.101 6.101 230 -0.04(-0.64%)
Aug 17, 2018 6.010 6.140 6.010 6.140 1,900 -0.12(-1.92%)
Aug 16, 2018 6.300 6.363 6.260 6.260 10,029 -0.11(-1.73%)
Aug 15, 2018 6.140 6.470 6.140 6.370 5,543 +0.50(+8.58%)
Aug 14, 2018 5.560 5.867 5.552 5.867 3,350 -0.01(-0.23%)
Aug 13, 2018 5.800 5.880 5.770 5.880 1,640 +0.17(+3.07%)
Aug 10, 2018 5.740 5.745 5.705 5.705 2,500 -0.20(-3.31%)
Aug 09, 2018 5.820 5.900 5.820 5.900 2,581 -0.02(-0.34%)
Aug 08, 2018 5.620 6.014 5.620 5.920 26,953 +0.62(+11.70%)
Aug 07, 2018 5.370 5.370 5.300 5.300 3,014 -0.13(-2.39%)
Aug 06, 2018 5.392 5.430 5.221 5.430 15,556 -0.19(-3.38%)
Aug 03, 2018 5.500 5.660 5.490 5.620 5,600 +0.25(+4.70%)
Aug 02, 2018 5.850 5.850 5.361 5.368 11,992 -0.35(-6.16%)
Aug 01, 2018 5.760 5.830 5.700 5.720 28,692 +0.20(+3.64%)
Jul 31, 2018 5.507 5.519 5.449 5.519 3,141 +0.35(+6.75%)
Jul 30, 2018 5.160 5.240 5.160 5.170 10,149 -0.38(-6.85%)
Jul 27, 2018 5.350 5.630 5.350 5.550 6,200 +0.27(+5.09%)
Jul 26, 2018 5.413 5.413 5.281 5.281 3,650 -0.26(-4.67%)
Jul 25, 2018 5.640 5.640 5.540 5.540 2,732 -0.15(-2.71%)
Jul 24, 2018 5.694 5.694 5.694 5.694 2,040 +0.07(+1.32%)
Jul 23, 2018 5.469 5.620 5.469 5.620 1,731 -0.05(-0.88%)
Jul 20, 2018 5.670 5.670 5.670 5.670 665 -0.06(-1.06%)
Jul 19, 2018 5.770 5.779 5.590 5.731 4,260 -0.22(-3.69%)
Jul 18, 2018 6.110 6.110 5.950 5.950 2,533 -0.00(-0.02%)
Jul 17, 2018 6.100 6.120 5.880 5.951 20,171 +0.05(+0.78%)
Jul 16, 2018 5.680 6.050 5.672 5.905 18,484 +0.52(+9.60%)
Jul 13, 2018 5.450 5.450 5.300 5.388 4,238 -0.11(-2.00%)
Jul 12, 2018 5.540 5.750 5.498 5.498 8,102 +0.01(+0.16%)
Jul 11, 2018 5.050 5.650 4.930 5.489 68,447 +0.64(+13.13%)
Jul 10, 2018 4.879 4.900 4.840 4.852 1,364 -0.05(-1.01%)
Jul 09, 2018 4.940 5.030 4.902 4.902 10,612 -0.08(-1.55%)
Jul 06, 2018 5.238 5.250 4.955 4.979 15,045 -0.14(-2.75%)
Jul 05, 2018 4.940 5.200 4.940 5.120 47,032 +0.00(+0.00%)
Jul 03, 2018 5.120 5.120 5.120 0 +0.19(+3.85%)
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.