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 (%)
Aug 30, 2019 56.49 58.50 55.23 57.12 1,600 +1.58(+2.85%)
Aug 29, 2019 55.36 56.27 55.19 55.54 1,453 -1.13(-1.99%)
Aug 28, 2019 55.01 57.43 55.01 56.67 923 -1.75(-3.00%)
Aug 27, 2019 60.00 60.00 57.32 58.42 1,511 -2.11(-3.49%)
Aug 26, 2019 58.89 60.53 58.51 60.53 1,766 +0.14(+0.24%)
Aug 23, 2019 60.00 60.61 59.55 60.39 1,400 +2.97(+5.17%)
Aug 22, 2019 57.00 57.90 57.00 57.42 320 +0.75(+1.32%)
Aug 21, 2019 55.00 56.67 55.00 56.67 282 +0.26(+0.46%)
Aug 20, 2019 58.15 58.15 56.41 56.41 305 +0.45(+0.80%)
Aug 19, 2019 56.73 56.75 55.97 55.97 609 -2.16(-3.72%)
Aug 16, 2019 58.50 58.83 58.13 58.13 800 -0.75(-1.28%)
Aug 15, 2019 59.00 59.00 57.68 58.88 480 +0.88(+1.52%)
Aug 14, 2019 58.28 59.29 57.98 58.00 4,044 +3.00(+5.46%)
Aug 13, 2019 55.23 55.46 54.16 55.00 3,106 -3.77(-6.42%)
Aug 12, 2019 58.85 59.53 58.77 58.77 1,456 -0.67(-1.12%)
Aug 09, 2019 60.21 60.35 58.75 59.43 1,800 -2.88(-4.61%)
Aug 08, 2019 63.56 64.19 61.31 62.31 1,636 -0.70(-1.12%)
Aug 07, 2019 64.00 66.00 63.01 63.01 5,398 +2.48(+4.09%)
Aug 06, 2019 59.99 60.54 59.99 60.54 1,404 +2.38(+4.09%)
Aug 05, 2019 57.00 58.16 57.00 58.16 1,060 +0.24(+0.41%)
Aug 02, 2019 52.94 57.92 52.94 57.92 1,800 -0.81(-1.37%)
Aug 01, 2019 53.50 60.28 52.40 58.73 2,954 +5.84(+11.05%)
Jul 31, 2019 52.00 52.88 51.66 52.88 779 +0.54(+1.04%)
Jul 30, 2019 53.20 54.42 49.05 52.34 1,091 -2.47(-4.51%)
Jul 29, 2019 56.20 56.20 54.81 54.81 487 -1.35(-2.40%)
Jul 26, 2019 56.40 56.40 56.16 56.16 300 -0.43(-0.77%)
Jul 25, 2019 56.00 56.60 56.00 56.60 1,024 -0.14(-0.24%)
Jul 24, 2019 54.17 56.74 54.05 56.74 906 +2.20(+4.03%)
Jul 23, 2019 55.07 55.07 54.54 54.54 287 -1.29(-2.31%)
Jul 22, 2019 56.02 56.02 55.83 55.83 280 -0.43(-0.77%)
Jul 19, 2019 55.75 56.26 55.75 56.26 400 +0.52(+0.93%)
Jul 18, 2019 54.50 58.00 54.15 55.74 11,503 +1.09(+1.99%)
Jul 17, 2019 53.49 55.00 51.18 54.65 3,947 +3.34(+6.51%)
Jul 16, 2019 53.21 53.71 51.31 51.31 1,596 +1.22(+2.44%)
Jul 15, 2019 49.18 50.09 48.84 50.09 1,092 +1.24(+2.54%)
Jul 12, 2019 48.60 49.44 48.55 48.85 1,500 +0.17(+0.35%)
Jul 11, 2019 47.44 49.70 47.44 48.68 3,495 -0.38(-0.77%)
Jul 10, 2019 50.00 51.75 48.50 49.06 4,482 -3.75(-7.09%)
Jul 09, 2019 52.76 52.81 52.76 52.81 348 -0.49(-0.92%)
Jul 08, 2019 54.10 54.10 53.00 53.29 1,674 -0.46(-0.85%)
Jul 05, 2019 55.04 55.25 53.38 53.75 1,900 -0.64(-1.17%)
Jul 03, 2019 55.50 55.50 53.99 54.39 500 -1.28(-2.30%)
Jul 02, 2019 52.78 56.91 52.42 55.67 3,153 +4.65(+9.11%)
Jul 01, 2019 50.30 51.02 49.30 51.02 1,204 -1.52(-2.90%)
Jun 28, 2019 50.48 53.81 50.48 52.54 1,400 +1.95(+3.85%)
Jun 27, 2019 50.94 50.94 50.00 50.60 1,207 +0.29(+0.58%)
Jun 26, 2019 50.01 50.32 48.60 50.30 3,944 -3.09(-5.79%)
Jun 25, 2019 52.60 53.39 51.70 53.39 931 -0.13(-0.25%)
Jun 24, 2019 55.80 55.83 52.82 53.53 2,787 -0.34(-0.63%)
Jun 21, 2019 54.53 54.53 53.87 53.87 500 -1.66(-2.99%)
Jun 20, 2019 57.90 57.90 55.00 55.53 3,641 -5.86(-9.54%)
Jun 19, 2019 61.22 61.65 61.22 61.39 444 -0.64(-1.04%)
Jun 18, 2019 62.33 62.33 61.34 62.03 2,336 -4.27(-6.44%)
Jun 17, 2019 65.02 67.05 65.02 66.30 1,402 +1.11(+1.70%)
Jun 14, 2019 66.25 66.25 63.15 65.19 4,500 -0.89(-1.35%)
Jun 13, 2019 64.48 66.41 64.48 66.08 756 -3.04(-4.40%)
Jun 12, 2019 67.30 69.12 67.30 69.12 2,669 +6.02(+9.53%)
Jun 11, 2019 62.90 63.90 62.90 63.10 1,143 +0.08(+0.12%)
Jun 10, 2019 61.83 63.68 61.02 63.02 907 +0.66(+1.06%)
Jun 07, 2019 62.66 63.00 61.37 62.36 1,200 -2.30(-3.56%)
Jun 06, 2019 66.66 68.50 64.66 64.66 1,152 -2.55(-3.80%)
Jun 05, 2019 66.00 69.00 66.00 67.21 3,221 +4.11(+6.51%)
Jun 04, 2019 64.05 65.00 61.98 63.10 2,801 -1.90(-2.92%)
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.