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 (%)
Oct 31, 2019 59.00 60.08 59.00 60.08 809 +1.92(+3.31%)
Oct 30, 2019 58.28 59.32 58.16 58.16 667 +1.59(+2.81%)
Oct 29, 2019 57.58 58.30 56.57 56.57 903 +0.50(+0.90%)
Oct 28, 2019 55.00 56.06 54.00 56.06 715 +2.00(+3.70%)
Oct 25, 2019 54.60 56.46 54.06 54.06 1,500 -1.25(-2.25%)
Oct 24, 2019 56.46 56.46 54.39 55.31 1,486 -0.91(-1.61%)
Oct 23, 2019 61.06 61.06 55.47 56.22 1,536 -3.19(-5.37%)
Oct 22, 2019 59.41 59.41 59.41 59.41 88 -1.42(-2.33%)
Oct 21, 2019 60.83 60.83 60.83 60.83 97 +0.31(+0.51%)
Oct 18, 2019 61.40 61.40 60.52 60.52 100 +0.68(+1.13%)
Oct 17, 2019 59.84 59.84 59.84 59.84 118 -1.28(-2.09%)
Oct 16, 2019 61.90 61.90 61.12 61.12 642 -0.94(-1.52%)
Oct 15, 2019 60.27 62.74 60.27 62.07 2,115 +1.15(+1.89%)
Oct 14, 2019 60.91 60.91 60.91 60.91 242 +2.80(+4.82%)
Oct 11, 2019 59.50 59.50 58.11 58.11 1,000 -2.82(-4.62%)
Oct 10, 2019 62.72 62.72 60.93 60.93 221 -2.21(-3.51%)
Oct 09, 2019 61.56 63.14 61.03 63.14 324 -0.68(-1.07%)
Oct 08, 2019 63.47 64.56 62.97 63.83 2,367 +1.29(+2.06%)
Oct 07, 2019 60.78 62.54 59.29 62.54 1,087 -0.50(-0.79%)
Oct 04, 2019 63.37 63.37 63.04 63.04 300 -0.95(-1.48%)
Oct 03, 2019 65.00 66.76 63.99 63.99 3,999 +0.74(+1.17%)
Oct 02, 2019 63.60 63.74 62.40 63.25 4,751 +2.10(+3.44%)
Oct 01, 2019 59.00 62.00 59.00 61.15 2,901 +1.49(+2.51%)
Sep 30, 2019 58.78 60.00 58.00 59.65 2,011 +3.12(+5.53%)
Sep 27, 2019 55.77 56.53 55.26 56.53 800 +1.58(+2.88%)
Sep 26, 2019 56.18 57.10 54.95 54.95 2,381 +0.06(+0.11%)
Sep 25, 2019 55.16 56.50 53.91 54.88 4,403 +0.88(+1.63%)
Sep 24, 2019 51.86 54.00 51.86 54.00 6,442 +2.89(+5.66%)
Sep 23, 2019 51.01 52.32 50.05 51.11 2,091 +0.20(+0.39%)
Sep 20, 2019 51.38 51.70 49.42 50.90 6,500 +0.03(+0.06%)
Sep 19, 2019 50.49 51.80 50.00 50.87 4,441 -0.45(-0.87%)
Sep 18, 2019 51.00 52.15 50.10 51.32 12,284 +1.95(+3.95%)
Sep 17, 2019 45.40 51.00 45.39 49.37 25,365 +4.37(+9.71%)
Sep 16, 2019 47.87 48.68 42.00 45.00 58,870 -13.12(-22.57%)
Sep 13, 2019 58.38 58.90 58.12 58.12 300 +0.45(+0.78%)
Sep 12, 2019 58.58 59.50 57.67 57.67 3,935 +1.62(+2.88%)
Sep 11, 2019 53.05 56.55 52.66 56.06 9,850 +3.18(+6.01%)
Sep 10, 2019 52.00 53.86 51.00 52.88 3,380 +0.51(+0.98%)
Sep 09, 2019 53.71 54.20 51.80 52.37 7,800 -2.51(-4.58%)
Sep 06, 2019 57.04 57.04 53.91 54.88 2,900 -0.79(-1.43%)
Sep 05, 2019 55.00 56.10 52.70 55.67 7,896 -0.84(-1.49%)
Sep 04, 2019 57.00 57.00 55.25 56.51 1,312 -3.85(-6.38%)
Sep 03, 2019 61.89 61.89 57.81 60.36 1,073 +3.23(+5.66%)
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%)
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.