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 18, 2020 56.21 56.21 56.21 0 -40.79(-42.05%)
May 15, 2020 100.34 108.86 95.00 97.00 49,200 -15.52(-13.79%)
May 14, 2020 120.50 120.50 103.06 112.52 18,021 -12.98(-10.34%)
May 13, 2020 122.28 135.00 120.00 125.50 17,309 -0.89(-0.71%)
May 12, 2020 119.95 132.00 115.00 126.39 27,593 -2.49(-1.93%)
May 11, 2020 112.37 134.95 112.37 128.88 30,252 +16.88(+15.07%)
May 08, 2020 121.52 121.52 110.00 112.00 29,400 -12.87(-10.31%)
May 07, 2020 92.24 132.00 89.59 124.87 50,464 +13.72(+12.34%)
May 06, 2020 115.00 132.00 104.95 111.15 54,762 +11.32(+11.34%)
May 05, 2020 134.00 134.00 90.00 99.83 57,785 -69.26(-40.96%)
May 04, 2020 205.34 222.29 169.09 169.09 8,285 -30.27(-15.18%)
May 01, 2020 200.00 225.44 199.36 199.36 8,900 -16.69(-7.73%)
Apr 30, 2020 256.57 256.57 216.05 216.05 13,043 -48.45(-18.32%)
Apr 29, 2020 266.26 270.00 245.60 264.50 7,041 -31.84(-10.74%)
Apr 28, 2020 295.35 314.66 278.64 296.34 22,047 +9.59(+3.34%)
Apr 27, 2020 304.97 325.00 280.00 286.75 25,844 +48.01(+20.11%)
Apr 24, 2020 245.00 253.00 230.00 238.74 8,800 +5.91(+2.54%)
Apr 23, 2020 235.00 260.00 221.88 232.83 17,091 -38.84(-14.30%)
Apr 22, 2020 271.57 282.30 244.39 271.67 25,560 -16.38(-5.69%)
Apr 21, 2020 265.83 372.95 257.50 288.05 74,705 +96.13(+50.09%)
Apr 20, 2020 179.50 206.75 164.72 191.92 74,698 +51.93(+37.10%)
Apr 17, 2020 132.18 140.00 131.09 139.99 22,400 +17.46(+14.25%)
Apr 16, 2020 120.10 134.00 119.89 122.53 19,547 +8.74(+7.68%)
Apr 15, 2020 112.65 132.38 107.13 113.79 31,384 +16.26(+16.67%)
Apr 14, 2020 88.48 102.81 86.25 97.53 23,867 +17.86(+22.42%)
Apr 13, 2020 82.96 88.28 76.44 79.67 9,557 +2.52(+3.26%)
Apr 09, 2020 65.00 83.00 46.32 77.16 47,800 +10.83(+16.33%)
Apr 08, 2020 80.11 83.69 62.00 66.33 29,010 -11.45(-14.72%)
Apr 07, 2020 57.48 83.06 55.50 77.77 43,391 +15.56(+25.02%)
Apr 06, 2020 67.21 67.21 60.00 62.21 41,588 +7.11(+12.90%)
Apr 03, 2020 59.99 70.50 49.00 55.10 86,300 -36.41(-39.78%)
Apr 02, 2020 130.32 133.00 72.12 91.51 61,717 -57.98(-38.79%)
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.