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, 2018 6.931 7.070 6.900 7.070 5,050 +0.48(+7.28%)
May 30, 2018 6.960 6.960 6.540 6.590 34,923 -0.46(-6.52%)
May 29, 2018 7.008 7.280 6.988 7.050 99,060 +0.27(+3.96%)
May 25, 2018 6.782 6.782 6.782 0 +0.77(+12.84%)
May 24, 2018 5.980 6.010 5.891 6.010 78,780 +0.25(+4.34%)
May 23, 2018 5.740 7.170 5.700 5.760 50,550 +0.08(+1.41%)
May 22, 2018 5.580 5.680 5.500 5.680 5,897 +0.11(+1.97%)
May 21, 2018 5.710 5.721 5.570 5.570 7,124 -0.28(-4.79%)
May 18, 2018 5.830 5.890 5.825 5.850 2,583 +0.15(+2.63%)
May 17, 2018 5.700 5.700 5.700 5.700 697 -0.11(-1.86%)
May 16, 2018 5.900 5.930 5.790 5.808 5,016 -0.07(-1.22%)
May 15, 2018 5.940 6.010 5.880 5.880 9,725 -0.04(-0.76%)
May 14, 2018 6.040 6.040 5.925 5.925 3,322 -0.13(-2.08%)
May 11, 2018 5.935 6.051 5.935 6.051 2,255 +0.20(+3.35%)
May 10, 2018 5.980 6.000 5.855 5.855 20,729 -0.08(-1.33%)
May 09, 2018 6.020 6.030 5.895 5.934 6,630 -0.46(-7.14%)
May 08, 2018 6.330 6.790 6.327 6.390 9,180 +0.10(+1.56%)
May 07, 2018 6.200 6.369 6.090 6.292 8,017 -0.04(-0.60%)
May 04, 2018 6.570 6.570 6.308 6.330 4,460 -0.36(-5.31%)
May 03, 2018 6.685 6.685 6.685 6.685 115 -0.20(-2.83%)
May 02, 2018 7.120 7.146 6.880 6.880 2,720 -0.17(-2.34%)
May 01, 2018 6.970 7.190 6.970 7.045 5,580 +0.21(+3.00%)
Apr 30, 2018 6.854 6.854 6.840 6.840 5,632 -0.08(-1.16%)
Apr 27, 2018 6.920 6.920 6.920 6.920 250 +0.11(+1.62%)
Apr 26, 2018 6.810 6.810 6.810 6.810 147 -0.27(-3.82%)
Apr 25, 2018 7.031 7.080 7.020 7.080 7,245 +0.47(+7.11%)
Apr 24, 2018 6.600 6.610 6.600 6.610 1,189 +0.00(+0.00%)
Apr 23, 2018 7.046 7.046 6.610 6.610 3,165 -0.26(-3.77%)
Apr 20, 2018 7.000 7.000 6.800 6.869 23,715 +0.03(+0.41%)
Apr 19, 2018 6.560 6.841 6.520 6.841 5,685 +0.20(+3.03%)
Apr 18, 2018 6.800 7.039 6.630 6.640 6,575 -0.77(-10.39%)
Apr 17, 2018 7.540 7.540 7.410 7.410 887 -0.02(-0.27%)
Apr 16, 2018 7.330 7.430 7.330 7.430 3,501 +0.26(+3.67%)
Apr 13, 2018 7.220 7.220 7.120 7.167 2,253 -0.09(-1.20%)
Apr 12, 2018 7.350 7.350 7.255 7.255 350 -0.13(-1.70%)
Apr 11, 2018 7.600 7.760 7.241 7.380 19,950 -0.37(-4.78%)
Apr 10, 2018 7.990 7.990 7.730 7.750 39,819 -0.90(-10.41%)
Apr 09, 2018 8.690 8.690 8.650 8.650 1,770 -0.57(-6.18%)
Apr 06, 2018 9.220 9.220 9.220 9.220 1,054 +0.57(+6.59%)
Apr 05, 2018 8.670 8.670 8.650 8.650 1,402 -0.01(-0.13%)
Apr 04, 2018 9.299 9.299 7.390 8.661 5,850 -0.01(-0.10%)
Apr 03, 2018 8.655 8.670 8.655 8.670 2,252 -0.16(-1.84%)
Apr 02, 2018 8.500 8.900 8.500 8.832 6,940 +0.59(+7.21%)
Mar 29, 2018 8.238 8.238 8.238 0 -0.37(-4.35%)
Mar 28, 2018 8.322 8.613 8.320 8.613 3,108 +0.37(+4.53%)
Mar 27, 2018 7.980 8.240 7.980 8.240 1,670 +0.28(+3.52%)
Mar 26, 2018 7.925 7.980 7.860 7.960 2,250 +0.14(+1.84%)
Mar 23, 2018 8.140 8.140 7.816 7.816 5,404 -0.65(-7.73%)
Mar 22, 2018 8.458 8.483 8.440 8.471 3,009 +0.37(+4.58%)
Mar 21, 2018 8.470 8.470 8.100 8.100 9,425 -0.72(-8.16%)
Mar 20, 2018 8.950 8.950 8.710 8.820 3,019 -0.60(-6.41%)
Mar 19, 2018 9.710 9.730 9.424 9.424 2,300 +0.03(+0.37%)
Mar 16, 2018 9.490 9.490 9.389 9.389 3,096 -0.61(-6.11%)
Mar 15, 2018 10.00 10.00 10.00 10.00 4,001 -0.06(-0.60%)
Mar 14, 2018 10.25 10.35 10.06 10.06 1,700 -0.22(-2.14%)
Mar 13, 2018 9.960 10.30 9.610 10.28 1,590 +0.33(+3.35%)
Mar 12, 2018 10.06 10.06 9.947 9.947 797 +0.30(+3.08%)
Mar 09, 2018 9.900 9.900 9.650 9.650 330 -0.75(-7.19%)
Mar 08, 2018 10.47 10.47 10.38 10.40 2,270 +0.82(+8.59%)
Mar 07, 2018 9.700 9.761 9.575 9.575 1,600 +0.09(+0.90%)
Mar 06, 2018 9.420 9.521 9.420 9.490 3,124 +0.04(+0.46%)
Mar 05, 2018 9.957 9.957 9.447 9.447 2,436 -0.63(-6.24%)
Mar 02, 2018 10.34 10.50 10.07 10.07 1,650 -0.10(-0.94%)
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.