Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Crude Oil -2X ETN Powershares (NY: DTO )

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, 2020 57.97 59.94 57.91 58.88 7,100 +1.73(+3.03%)
Jan 30, 2020 58.00 58.68 57.15 57.15 3,466 +0.73(+1.30%)
Jan 29, 2020 55.07 56.42 55.07 56.42 1,055 +0.58(+1.04%)
Jan 28, 2020 56.50 56.50 55.84 55.84 347 -1.25(-2.20%)
Jan 27, 2020 57.98 57.98 56.00 57.09 7,260 +2.59(+4.76%)
Jan 24, 2020 54.99 55.59 54.32 54.50 6,200 +1.59(+3.00%)
Jan 23, 2020 53.10 54.13 52.91 52.91 11,963 +1.72(+3.36%)
Jan 22, 2020 50.75 51.58 49.76 51.19 4,598 +2.00(+4.07%)
Jan 21, 2020 49.35 49.47 49.19 49.19 2,031 +0.91(+1.89%)
Jan 17, 2020 48.71 48.94 48.28 48.28 400 -0.43(-0.89%)
Jan 16, 2020 48.71 48.71 48.71 48.71 651 -0.61(-1.24%)
Jan 15, 2020 49.89 50.25 49.32 49.32 8,543 +0.82(+1.69%)
Jan 14, 2020 48.96 48.96 48.16 48.50 500 -0.55(-1.13%)
Jan 13, 2020 48.50 49.50 47.41 49.05 4,324 +1.45(+3.04%)
Jan 10, 2020 48.48 48.48 47.54 47.61 1,100 +0.31(+0.66%)
Jan 09, 2020 48.00 48.64 47.30 47.30 5,606 +0.92(+1.99%)
Jan 08, 2020 45.12 48.59 44.50 46.37 11,918 +2.05(+4.62%)
Jan 07, 2020 44.20 44.81 44.20 44.33 1,424 -0.17(-0.39%)
Jan 06, 2020 43.01 46.29 43.01 44.50 2,174 +0.08(+0.17%)
Jan 03, 2020 43.43 44.88 42.25 44.42 24,400 -1.13(-2.47%)
Jan 02, 2020 45.05 45.55 45.01 45.55 1,569 -0.39(-0.85%)
Dec 31, 2019 47.67 47.67 45.03 45.94 3,700 +0.82(+1.83%)
Dec 30, 2019 43.90 46.58 43.90 45.12 4,668 -0.48(-1.06%)
Dec 27, 2019 45.99 46.25 44.00 45.60 6,400 +0.85(+1.90%)
Dec 26, 2019 45.88 47.00 44.36 44.75 7,416 -1.13(-2.46%)
Dec 24, 2019 45.84 46.00 45.74 45.88 1,400 -0.98(-2.08%)
Dec 23, 2019 47.50 48.50 46.44 46.85 3,248 -0.27(-0.57%)
Dec 20, 2019 45.83 49.00 45.83 47.12 1,900 +0.40(+0.85%)
Dec 19, 2019 46.11 47.65 45.64 46.73 1,542 -0.53(-1.12%)
Dec 18, 2019 46.91 48.85 46.00 47.25 3,379 +0.02(+0.05%)
Dec 17, 2019 48.14 48.48 46.95 47.23 5,454 -2.24(-4.54%)
Dec 16, 2019 48.66 51.26 47.87 49.48 3,384 -0.19(-0.38%)
Dec 13, 2019 47.80 51.28 47.50 49.66 5,100 -0.45(-0.90%)
Dec 12, 2019 48.60 50.43 48.60 50.11 2,367 -0.59(-1.16%)
Dec 11, 2019 50.01 52.00 50.00 50.70 3,367 +0.85(+1.70%)
Dec 10, 2019 51.60 51.60 49.75 49.86 5,776 -0.99(-1.95%)
Dec 09, 2019 50.90 51.02 50.05 50.85 2,121 +0.44(+0.87%)
Dec 06, 2019 50.00 50.70 49.30 50.41 4,900 -1.30(-2.51%)
Dec 05, 2019 51.00 52.41 50.00 51.71 5,149 +0.10(+0.19%)
Dec 04, 2019 53.26 53.26 51.00 51.61 10,419 -3.80(-6.86%)
Dec 03, 2019 55.65 55.65 54.34 55.41 1,785 -0.48(-0.85%)
Dec 02, 2019 55.84 56.20 55.84 55.88 2,721 +0.03(+0.06%)
Nov 29, 2019 53.50 57.21 53.38 55.85 17,500 +4.08(+7.88%)
Nov 27, 2019 52.00 52.00 51.77 51.77 300 +0.39(+0.76%)
Nov 26, 2019 51.15 52.03 50.50 51.38 15,432 -0.41(-0.78%)
Nov 25, 2019 53.05 53.05 51.09 51.78 3,235 -0.07(-0.13%)
Nov 22, 2019 51.60 53.46 51.50 51.85 3,600 +0.35(+0.68%)
Nov 21, 2019 52.00 53.14 51.00 51.50 20,994 -2.05(-3.83%)
Nov 20, 2019 56.50 56.50 52.98 53.55 5,712 -3.81(-6.63%)
Nov 19, 2019 55.00 58.30 55.00 57.36 6,165 +3.61(+6.71%)
Nov 18, 2019 53.18 54.50 53.14 53.75 19,360 +1.57(+3.01%)
Nov 15, 2019 54.06 54.06 51.40 52.18 3,500 -1.89(-3.50%)
Nov 14, 2019 53.18 54.07 52.00 54.07 2,569 +1.10(+2.08%)
Nov 13, 2019 55.00 55.00 52.97 52.97 1,242 -1.06(-1.96%)
Nov 12, 2019 54.67 54.67 53.57 54.03 2,297 +0.66(+1.24%)
Nov 11, 2019 53.05 53.53 53.05 53.37 2,218 +0.70(+1.33%)
Nov 08, 2019 54.40 56.00 52.63 52.67 11,300 -0.78(-1.46%)
Nov 07, 2019 53.74 53.74 52.00 53.45 1,559 -1.18(-2.16%)
Nov 06, 2019 52.50 55.40 52.00 54.63 9,950 +1.23(+2.30%)
Nov 05, 2019 54.20 54.20 52.50 53.40 4,086 -1.19(-2.19%)
Nov 04, 2019 53.68 54.73 53.03 54.59 2,420 -1.18(-2.11%)
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.