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 (%)
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%)
Jun 03, 2019 62.14 65.00 61.02 65.00 5,113 +1.69(+2.67%)
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%)
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.