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 (%)
May 18, 2020 56.21 56.21 56.21 0 -40.79(-42.05%)
May 15, 2020 100.34 108.86 95.00 97.00 49,200 -15.52(-13.79%)
May 14, 2020 120.50 120.50 103.06 112.52 18,021 -12.98(-10.34%)
May 13, 2020 122.28 135.00 120.00 125.50 17,309 -0.89(-0.71%)
May 12, 2020 119.95 132.00 115.00 126.39 27,593 -2.49(-1.93%)
May 11, 2020 112.37 134.95 112.37 128.88 30,252 +16.88(+15.07%)
May 08, 2020 121.52 121.52 110.00 112.00 29,400 -12.87(-10.31%)
May 07, 2020 92.24 132.00 89.59 124.87 50,464 +13.72(+12.34%)
May 06, 2020 115.00 132.00 104.95 111.15 54,762 +11.32(+11.34%)
May 05, 2020 134.00 134.00 90.00 99.83 57,785 -69.26(-40.96%)
May 04, 2020 205.34 222.29 169.09 169.09 8,285 -30.27(-15.18%)
May 01, 2020 200.00 225.44 199.36 199.36 8,900 -16.69(-7.73%)
Apr 30, 2020 256.57 256.57 216.05 216.05 13,043 -48.45(-18.32%)
Apr 29, 2020 266.26 270.00 245.60 264.50 7,041 -31.84(-10.74%)
Apr 28, 2020 295.35 314.66 278.64 296.34 22,047 +9.59(+3.34%)
Apr 27, 2020 304.97 325.00 280.00 286.75 25,844 +48.01(+20.11%)
Apr 24, 2020 245.00 253.00 230.00 238.74 8,800 +5.91(+2.54%)
Apr 23, 2020 235.00 260.00 221.88 232.83 17,091 -38.84(-14.30%)
Apr 22, 2020 271.57 282.30 244.39 271.67 25,560 -16.38(-5.69%)
Apr 21, 2020 265.83 372.95 257.50 288.05 74,705 +96.13(+50.09%)
Apr 20, 2020 179.50 206.75 164.72 191.92 74,698 +51.93(+37.10%)
Apr 17, 2020 132.18 140.00 131.09 139.99 22,400 +17.46(+14.25%)
Apr 16, 2020 120.10 134.00 119.89 122.53 19,547 +8.74(+7.68%)
Apr 15, 2020 112.65 132.38 107.13 113.79 31,384 +16.26(+16.67%)
Apr 14, 2020 88.48 102.81 86.25 97.53 23,867 +17.86(+22.42%)
Apr 13, 2020 82.96 88.28 76.44 79.67 9,557 +2.52(+3.26%)
Apr 09, 2020 65.00 83.00 46.32 77.16 47,800 +10.83(+16.33%)
Apr 08, 2020 80.11 83.69 62.00 66.33 29,010 -11.45(-14.72%)
Apr 07, 2020 57.48 83.06 55.50 77.77 43,391 +15.56(+25.02%)
Apr 06, 2020 67.21 67.21 60.00 62.21 41,588 +7.11(+12.90%)
Apr 03, 2020 59.99 70.50 49.00 55.10 86,300 -36.41(-39.78%)
Apr 02, 2020 130.32 133.00 72.12 91.51 61,717 -57.98(-38.79%)
Apr 01, 2020 156.70 162.40 149.49 149.49 5,598 -5.51(-3.55%)
Mar 31, 2020 153.11 155.71 152.28 155.00 1,961 -0.60(-0.39%)
Mar 30, 2020 157.45 158.84 155.23 155.60 6,208 +7.59(+5.13%)
Mar 27, 2020 150.59 153.00 148.00 148.00 2,500 +1.12(+0.76%)
Mar 26, 2020 147.00 149.90 142.61 146.89 3,095 +4.52(+3.18%)
Mar 25, 2020 144.44 144.44 139.69 142.37 2,527 -1.57(-1.09%)
Mar 24, 2020 141.86 145.99 141.86 143.94 2,837 -1.15(-0.79%)
Mar 23, 2020 149.38 150.00 145.09 145.09 3,433 +1.48(+1.03%)
Mar 20, 2020 138.36 148.99 138.36 143.61 5,000 +6.89(+5.04%)
Mar 19, 2020 146.32 147.00 134.68 136.72 2,906 -8.92(-6.13%)
Mar 18, 2020 143.57 155.32 140.85 145.65 14,636 +12.57(+9.45%)
Mar 17, 2020 126.41 133.07 126.41 133.07 4,394 +5.33(+4.17%)
Mar 16, 2020 127.30 129.10 123.01 127.74 11,122 +15.73(+14.04%)
Mar 13, 2020 114.00 118.66 112.01 112.01 4,400 -7.35(-6.16%)
Mar 12, 2020 122.00 122.00 116.56 119.36 10,019 +6.42(+5.69%)
Mar 11, 2020 111.37 114.00 111.37 112.94 2,120 +4.44(+4.09%)
Mar 10, 2020 110.06 114.00 107.48 108.50 13,946 -11.15(-9.32%)
Mar 09, 2020 114.59 121.65 107.69 119.65 24,365 +35.11(+41.53%)
Mar 06, 2020 76.00 87.18 76.00 84.54 14,900 +13.66(+19.28%)
Mar 05, 2020 66.74 71.50 66.74 70.88 2,256 +4.33(+6.51%)
Mar 04, 2020 63.88 67.00 63.86 66.55 4,586 +0.84(+1.28%)
Mar 03, 2020 65.90 66.87 65.61 65.71 2,332 -0.54(-0.82%)
Mar 02, 2020 71.00 71.00 66.25 66.25 6,079 -7.71(-10.42%)
Feb 28, 2020 74.00 76.85 72.86 73.96 7,000 +3.18(+4.50%)
Feb 27, 2020 70.42 72.53 68.87 70.78 15,734 +5.13(+7.81%)
Feb 26, 2020 63.17 66.75 63.17 65.65 14,696 +2.52(+4.00%)
Feb 25, 2020 60.94 64.00 60.94 63.13 8,634 +3.06(+5.10%)
Feb 24, 2020 62.48 62.48 59.45 60.06 6,211 +4.82(+8.72%)
Feb 21, 2020 56.25 56.96 55.25 55.25 600 +0.93(+1.71%)
Feb 20, 2020 54.86 55.00 53.36 54.32 644 -1.21(-2.18%)
Feb 19, 2020 55.04 56.04 55.00 55.53 874 -2.70(-4.63%)
Feb 18, 2020 59.70 59.70 58.00 58.23 5,060 +0.14(+0.24%)
Feb 14, 2020 58.10 58.30 57.00 58.09 3,000 -0.95(-1.61%)
Feb 13, 2020 59.74 59.74 58.27 59.04 1,396 -0.12(-0.20%)
Feb 12, 2020 58.38 60.00 58.38 59.16 2,083 -3.08(-4.95%)
Feb 11, 2020 61.07 63.08 60.92 62.24 1,464 -0.94(-1.49%)
Feb 10, 2020 62.00 63.53 62.00 63.18 10,335 +2.06(+3.38%)
Feb 07, 2020 61.03 61.50 60.47 61.12 900 +0.82(+1.35%)
Feb 06, 2020 61.02 61.39 60.30 60.30 541 +0.16(+0.26%)
Feb 05, 2020 60.00 61.00 59.00 60.14 3,069 -2.74(-4.36%)
Feb 04, 2020 60.73 63.68 60.73 62.88 7,991 +0.81(+1.30%)
Feb 03, 2020 60.00 62.60 60.00 62.07 5,265 +3.19(+5.42%)
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.