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 (%)
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%)
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.