DTO - DB Crude Oil Double Short ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017121.95121.95121.45121.45121.45800
Oct 19, 2017120.96121.50120.00120.49120.498,000
Oct 18, 2017117.20119.48116.45118.59118.597,000
Oct 17, 2017118.31121.00117.46118.00118.005,300
Oct 16, 2017117.40119.04117.12118.20118.207,700
Oct 13, 2017120.50122.58119.50120.83120.839,600
Oct 12, 2017124.55124.94122.94123.00123.002,100
Oct 11, 2017124.72124.72120.91121.43121.433,200
Oct 10, 2017124.72124.72122.01122.02122.026,900
Oct 09, 2017127.17128.59127.17127.80127.803,500
Oct 06, 2017127.93129.50127.93128.70128.7015,700
Oct 05, 2017125.92125.92121.80123.08123.086,900
Oct 04, 2017124.20126.89123.00126.66126.667,300
Oct 03, 2017123.63124.50123.37124.20124.202,200
Oct 02, 2017124.88125.33122.95124.22124.2210,900
Sep 29, 2017120.25122.10119.42119.42119.424,300
Sep 28, 2017114.60121.54113.82119.71119.7114,000
Sep 27, 2017117.31118.50116.88117.00117.0014,800
Sep 26, 2017118.71120.00117.27117.80117.808,900
Sep 25, 2017121.78121.78115.90116.11116.1129,800
Sep 22, 2017126.00126.19124.00124.22124.221,000
Sep 21, 2017125.89127.74123.99124.60124.605,700
Sep 20, 2017124.96126.00122.59124.31124.3115,500
Sep 19, 2017124.98129.50124.80128.29128.293,500
Sep 18, 2017127.36128.50125.76125.76125.761,500
Sep 15, 2017125.70126.74125.49126.74126.742,000
Sep 14, 2017125.40127.00123.50127.00127.0017,500
Sep 13, 2017131.80132.21129.00129.00129.005,500
Sep 12, 2017135.61135.61134.73134.92134.921,200
Sep 11, 2017140.96140.96135.54135.54135.541,400
Sep 08, 2017135.00140.15135.00138.53138.532,900
Sep 07, 2017131.45131.45129.51130.55130.554,100
Sep 06, 2017130.00130.50128.78130.14130.147,500
Sep 05, 2017133.16133.40131.30133.01133.015,100
Sep 01, 2017144.00144.00140.51140.51140.512,000
Aug 31, 2017144.03144.03140.22141.66141.664,300
Aug 30, 2017147.00147.67144.50147.38147.3815,000
Aug 29, 2017144.95148.00144.95145.10145.103,900
Aug 28, 2017139.68146.00139.68143.49143.4910,400
Aug 25, 2017139.59139.59137.83137.83137.831,300
Aug 24, 2017138.50141.54138.50138.90138.907,400
Aug 23, 2017138.39138.39137.50137.50137.50700
Aug 22, 2017138.04138.68136.94137.92137.922,800
Aug 21, 2017135.00140.00134.52140.00140.002,500
Aug 18, 2017141.63141.63133.25133.70133.705,800
Aug 17, 2017143.78143.78141.40142.01142.015,400
Aug 16, 2017138.10142.50137.90142.42142.428,600
Aug 15, 2017140.87141.00138.57138.57138.574,900
Aug 14, 2017132.00139.30132.00138.98138.985,500
Aug 11, 2017135.51135.67132.87133.05133.053,400
Aug 10, 2017127.28133.10127.00132.90132.901,700
Aug 09, 2017129.72131.55129.15129.15129.151,100
Aug 08, 2017130.27131.55129.45131.55131.551,900
Aug 07, 2017130.42133.20130.32130.32130.321,300
Aug 04, 2017131.55132.00129.29129.46129.462,900
Aug 03, 2017128.22132.22127.58132.09132.097,700
Aug 02, 2017130.72133.14129.02129.31129.3120,300
Aug 01, 2017128.00134.43128.00130.45130.459,000
Jul 31, 2017130.00131.71124.94125.16125.1614,800
Jul 28, 2017131.38131.58128.40128.98128.989,800
Jul 27, 2017133.34135.85132.04133.50133.504,700
Jul 26, 2017137.88138.81134.80135.43135.438,600
Jul 25, 2017144.01145.00140.20140.20140.208,700
Jul 24, 2017151.12151.56150.07150.82150.8210,300
Jul 21, 2017149.16155.22149.16155.22155.222,100
Jul 20, 2017141.22147.00141.22147.00147.001,200
Jul 19, 2017147.00147.00144.10144.59144.592,300
Jul 18, 2017147.15149.64147.04149.25149.258,400
Jul 17, 2017148.72151.44147.71151.08151.083,100
Jul 14, 2017148.70150.69147.33147.42147.424,300
Jul 13, 2017153.79153.79149.93152.28152.282,200
Jul 12, 2017151.18155.25149.51154.97154.973,100
Jul 11, 2017162.48162.48157.67157.67157.671,800
Jul 10, 2017164.59164.59160.00161.58161.584,900
Jul 07, 2017160.06165.50160.06162.88162.884,900
Jul 06, 2017152.18156.03149.00155.51155.516,000
Jul 05, 2017147.70158.00147.70158.00158.009,500
Jul 03, 2017148.64148.64146.00146.00146.005,200
Jun 30, 2017154.70155.82150.34150.34150.3410,100
Jun 29, 2017156.49158.02154.79158.02158.024,200
Jun 28, 2017161.31162.32158.36158.90158.906,600
Jun 27, 2017164.32164.32160.70161.35161.355,500
Jun 26, 2017169.00169.37165.47165.84165.845,100
Jun 23, 2017170.20170.20167.67168.28168.281,300
Jun 22, 2017169.12170.00167.07170.00170.002,500
Jun 21, 2017165.18172.60163.67171.08171.083,700
Jun 20, 2017165.96168.13165.66165.80165.806,200
Jun 19, 2017156.50160.00156.13160.00160.007,600
Jun 16, 2017156.93157.74156.82157.21157.213,700
Jun 15, 2017158.44159.15157.84159.00159.007,600
Jun 14, 2017149.20157.80149.20157.50157.505,600
Jun 13, 2017149.98150.81147.43147.65147.651,300
Jun 12, 2017147.66148.31146.58147.86147.861,000
Jun 09, 2017151.85151.85150.02150.85150.857,100
Jun 08, 2017153.41153.41149.99152.10152.105,500
Jun 07, 2017141.62151.52141.62151.52151.5210,100
Jun 06, 2017143.09143.70137.31137.31137.3115,300
Jun 05, 2017144.42145.00142.38142.38142.385,700
Jun 02, 2017141.24143.50138.80140.43140.436,000
Jun 01, 2017136.94138.12133.53138.12138.126,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...