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 (%)
Dec 29, 2017 11.32 11.32 11.32 0 -0.45(-3.85%)
Dec 27, 2017 11.77 11.77 11.77 0 +0.19(+1.64%)
Dec 26, 2017 12.31 12.31 11.58 11.58 1,020 -1.00(-7.95%)
Dec 22, 2017 12.58 12.58 12.58 12.58 150 +0.00(+0.00%)
Dec 21, 2017 12.51 12.58 12.51 12.58 829 -0.80(-5.98%)
Dec 18, 2017 13.38 13.38 13.38 18 +0.15(+1.13%)
Dec 15, 2017 13.15 13.26 13.13 13.23 4,120 -0.11(-0.82%)
Dec 14, 2017 13.87 13.91 13.34 13.34 7,440 -0.22(-1.62%)
Dec 13, 2017 13.25 13.71 13.25 13.56 3,383 +0.26(+1.95%)
Dec 12, 2017 12.84 13.36 12.80 13.30 5,077 +0.50(+3.91%)
Dec 11, 2017 13.07 13.07 12.80 12.80 5,324 -0.46(-3.47%)
Dec 08, 2017 13.12 13.30 13.12 13.26 2,141 -0.40(-2.93%)
Dec 07, 2017 13.87 13.87 13.61 13.66 6,448 -0.53(-3.71%)
Dec 06, 2017 13.65 14.19 13.65 14.19 5,640 +1.07(+8.17%)
Dec 05, 2017 13.11 13.11 13.11 13.11 210 -0.06(-0.43%)
Dec 04, 2017 13.17 12.81 13.17 457 +0.36(+2.81%)
Dec 01, 2017 12.50 12.81 12.37 12.81 953 -0.61(-4.55%)
Nov 30, 2017 13.34 13.50 13.25 13.42 1,979 +0.16(+1.24%)
Nov 29, 2017 12.98 13.66 12.74 13.26 17,154 +0.22(+1.65%)
Nov 28, 2017 13.04 13.04 13.04 13.04 601 +0.23(+1.80%)
Nov 27, 2017 12.75 12.94 12.75 12.81 1,678 +0.38(+3.06%)
Nov 24, 2017 12.43 12.43 12.43 12.43 172 -0.66(-5.04%)
Nov 22, 2017 13.24 13.24 13.02 13.09 1,857 -0.79(-5.69%)
Nov 21, 2017 13.70 13.88 13.70 13.88 574 -0.28(-1.98%)
Nov 20, 2017 14.16 14.16 14.16 14.16 224 +0.33(+2.39%)
Nov 17, 2017 14.01 14.01 13.83 13.83 1,184 -1.06(-7.12%)
Nov 16, 2017 15.05 15.05 14.80 14.89 907 +0.09(+0.61%)
Nov 15, 2017 14.80 14.80 14.80 14.80 316 +0.25(+1.72%)
Nov 14, 2017 14.59 14.68 14.55 14.55 1,695 +0.64(+4.60%)
Nov 13, 2017 13.59 13.91 13.59 13.91 232 +0.24(+1.76%)
Nov 10, 2017 13.81 13.81 13.67 13.67 625 +0.32(+2.40%)
Nov 09, 2017 13.35 13.35 13.35 13.35 645 -0.20(-1.48%)
Nov 08, 2017 13.69 13.69 13.55 13.55 806 +0.13(+0.97%)
Nov 07, 2017 13.41 13.46 13.40 13.42 2,702 -0.09(-0.67%)
Nov 06, 2017 14.37 14.37 13.25 13.51 3,732 -1.29(-8.72%)
Nov 03, 2017 14.76 14.80 14.76 14.80 337 -1.28(-7.96%)
Nov 01, 2017 16.08 16.08 16.08 121 +0.15(+0.92%)
Oct 31, 2017 15.93 15.93 15.93 15.93 220 -0.25(-1.53%)
Oct 30, 2017 16.03 16.18 15.84 16.18 1,295 -0.21(-1.28%)
Oct 27, 2017 16.67 16.72 16.27 16.39 4,621 -1.52(-8.49%)
Oct 25, 2017 17.91 17.91 17.91 34 +0.16(+0.90%)
Oct 24, 2017 17.75 17.75 17.75 17.75 144 -0.35(-1.93%)
Oct 23, 2017 18.10 18.10 18.10 18.10 269 -0.44(-2.40%)
Oct 20, 2017 18.92 18.99 18.54 18.54 800 +0.38(+2.12%)
Oct 18, 2017 18.16 18.16 18.16 46 +0.12(+0.69%)
Oct 17, 2017 18.26 18.26 18.03 18.04 783 -0.04(-0.19%)
Oct 16, 2017 17.81 18.07 17.81 18.07 876 -0.52(-2.80%)
Oct 13, 2017 18.50 18.63 18.50 18.59 1,916 -0.83(-4.27%)
Oct 12, 2017 19.30 19.42 19.30 19.42 3,498 +0.76(+4.07%)
Oct 11, 2017 18.66 18.66 18.66 18.66 191 -0.48(-2.51%)
Oct 10, 2017 19.47 19.47 18.90 19.14 3,208 -1.46(-7.09%)
Oct 09, 2017 20.60 20.60 20.60 20.60 2,151 +1.41(+7.36%)
Oct 05, 2017 19.19 129 -0.93(-4.63%)
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.