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 31, 2019 60.30 63.31 60.30 63.31 7,600 +5.16(+8.88%)
May 30, 2019 56.16 59.00 56.16 58.15 6,142 +3.39(+6.19%)
May 29, 2019 56.38 57.09 54.76 54.76 3,636 +0.06(+0.12%)
May 28, 2019 53.50 55.00 53.50 54.70 3,189 -0.30(-0.55%)
May 24, 2019 55.99 56.00 55.00 55.00 4,900 -0.68(-1.22%)
May 23, 2019 54.70 56.50 54.10 55.68 11,428 +4.30(+8.37%)
May 22, 2019 50.24 51.54 50.24 51.38 3,978 +2.41(+4.91%)
May 21, 2019 48.97 48.97 48.97 48.97 90 -0.02(-0.04%)
May 20, 2019 49.50 49.50 49.00 49.00 191 -0.27(-0.55%)
May 17, 2019 49.05 49.27 49.01 49.27 600 +0.77(+1.59%)
May 16, 2019 48.93 49.00 48.20 48.49 3,839 -1.47(-2.93%)
May 15, 2019 50.60 51.25 49.96 49.96 1,342 -0.64(-1.26%)
May 14, 2019 49.98 51.00 49.98 50.60 1,087 -1.27(-2.45%)
May 13, 2019 50.50 52.00 50.50 51.87 3,192 +1.39(+2.75%)
May 10, 2019 50.48 50.48 50.48 50.48 100 -0.25(-0.49%)
May 09, 2019 51.84 51.84 50.73 50.73 493 +0.38(+0.74%)
May 08, 2019 50.51 51.62 50.00 50.35 1,344 -0.74(-1.44%)
May 07, 2019 50.50 52.00 50.50 51.09 4,796 +1.93(+3.92%)
May 06, 2019 49.90 50.60 49.06 49.16 2,741 -1.24(-2.45%)
May 03, 2019 50.00 50.45 50.00 50.40 2,900 -0.10(-0.20%)
May 02, 2019 50.75 51.50 50.47 50.50 5,076 +2.90(+6.10%)
May 01, 2019 48.00 48.00 47.59 47.59 251 -0.31(-0.64%)
Apr 30, 2019 47.35 47.90 47.35 47.90 1,883 -0.17(-0.35%)
Apr 29, 2019 48.26 49.76 48.00 48.07 2,221 -0.89(-1.81%)
Apr 26, 2019 47.33 50.00 47.33 48.96 7,900 +3.71(+8.19%)
Apr 25, 2019 44.00 45.77 44.00 45.25 1,532 +1.50(+3.43%)
Apr 24, 2019 43.80 45.35 43.60 43.75 3,436 +0.26(+0.59%)
Apr 23, 2019 44.00 44.00 43.22 43.49 6,998 -1.01(-2.26%)
Apr 22, 2019 45.74 45.74 44.30 44.50 11,813 -3.05(-6.42%)
Apr 18, 2019 48.29 48.29 47.55 47.55 300 +0.70(+1.50%)
Apr 17, 2019 47.01 47.56 46.82 46.85 885 -0.47(-0.99%)
Apr 16, 2019 48.10 49.50 46.89 47.32 3,496 -1.22(-2.52%)
Apr 15, 2019 48.81 48.81 48.02 48.54 709 +1.06(+2.24%)
Apr 12, 2019 47.50 47.50 46.60 47.48 1,200 -0.36(-0.76%)
Apr 11, 2019 47.60 49.26 46.90 47.84 3,631 +1.21(+2.59%)
Apr 10, 2019 46.80 47.68 46.20 46.63 4,243 -0.97(-2.04%)
Apr 09, 2019 47.68 47.68 47.45 47.60 1,623 +0.51(+1.07%)
Apr 08, 2019 48.98 48.98 46.90 47.10 8,937 -1.50(-3.09%)
Apr 05, 2019 50.06 50.69 48.60 48.60 9,200 -1.88(-3.72%)
Apr 04, 2019 51.05 51.05 49.70 50.48 5,202 +0.32(+0.63%)
Apr 03, 2019 50.15 50.20 49.68 50.16 4,968 +0.27(+0.54%)
Apr 02, 2019 50.80 51.44 49.50 49.89 6,983 -1.88(-3.63%)
Apr 01, 2019 53.15 53.15 51.33 51.77 6,157 -2.38(-4.39%)
Mar 29, 2019 54.11 54.98 53.95 54.14 3,200 -1.56(-2.81%)
Mar 28, 2019 55.99 56.00 55.71 55.71 301 +0.08(+0.14%)
Mar 27, 2019 55.63 55.63 55.63 55.63 0 +1.32(+2.42%)
Mar 26, 2019 54.58 54.97 52.90 54.31 409 -0.96(-1.73%)
Mar 25, 2019 57.18 58.00 55.27 55.27 1,795 -0.59(-1.06%)
Mar 22, 2019 54.96 57.63 54.96 55.86 1,700 +1.08(+1.97%)
Mar 21, 2019 54.45 54.78 53.10 54.78 527 +1.15(+2.15%)
Mar 20, 2019 57.00 57.00 53.62 53.62 3,236 -2.21(-3.95%)
Mar 19, 2019 55.19 56.00 55.19 55.83 989 -0.28(-0.50%)
Mar 18, 2019 56.25 56.25 55.50 56.12 1,265 -0.91(-1.60%)
Mar 15, 2019 57.64 58.12 57.03 57.03 1,000 +0.13(+0.23%)
Mar 14, 2019 57.34 57.34 56.50 56.90 1,842 +0.04(+0.07%)
Mar 13, 2019 58.50 58.51 56.86 56.86 3,677 -3.00(-5.02%)
Mar 12, 2019 60.00 60.00 59.80 59.86 352 -0.63(-1.04%)
Mar 11, 2019 60.50 60.50 60.00 60.49 1,357 -0.89(-1.45%)
Mar 08, 2019 63.50 64.49 61.38 61.38 6,000 +0.75(+1.24%)
Mar 07, 2019 60.36 61.11 60.01 60.63 1,177 -0.73(-1.19%)
Mar 06, 2019 61.07 62.00 61.07 61.36 822 +0.75(+1.24%)
Mar 05, 2019 60.50 60.61 60.50 60.61 128 +0.07(+0.12%)
Mar 04, 2019 60.88 60.88 60.53 60.53 533 -1.47(-2.36%)
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.