USOD - United States 3x Short Oil Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20194.33004.39004.27004.30204.302052,000
Apr 17, 20194.26604.38004.26004.34504.345080,700
Apr 16, 20194.41004.48004.26504.26504.265033,900
Apr 15, 20194.38004.47004.33804.39904.399039,500
Apr 12, 20194.24004.36004.23004.33604.336063,200
Apr 11, 20194.30504.45004.28004.38004.380066,700
Apr 10, 20194.23004.30004.19004.22504.225016,200
Apr 09, 20194.32004.38804.26004.32004.320048,300
Apr 08, 20194.38004.40004.23004.23104.231054,900
Apr 05, 20194.66004.69104.48004.49904.499059,000
Apr 04, 20194.71004.80004.62004.76304.763071,900
Apr 03, 20194.64004.75004.60004.67004.670031,400
Apr 02, 20194.77004.82004.62004.63404.634092,800
Apr 01, 20195.13005.13004.86004.87504.875057,600
Mar 29, 20195.20005.35005.15005.24005.240026,900
Mar 28, 20195.70005.70005.46305.46305.463038,300
Mar 27, 20195.27005.61005.27005.47505.475038,600
Mar 26, 20195.25705.42305.20005.28705.287041,600
Mar 25, 20195.63005.82005.49005.60905.609026,600
Mar 22, 20195.52005.76005.52005.62805.6280100,000
Mar 21, 20195.29005.41005.26005.38505.385016,600
Mar 20, 20195.57705.57705.14005.32005.3200103,300
Mar 19, 20195.45005.67605.45005.60405.604016,700
Mar 18, 20195.65005.67205.49805.56005.560073,600
Mar 15, 20195.85005.85505.67005.71605.716034,800
Mar 14, 20195.71205.80005.65005.69705.697029,900
Mar 13, 20195.99005.99005.70905.71005.7100116,800
Mar 12, 20196.10006.25005.97006.21006.2100116,800
Mar 11, 20196.18006.35006.17006.22506.225034,800
Mar 08, 20196.79006.95006.43006.44906.449067,400
Mar 07, 20196.25006.38006.25006.32006.320034,700
Mar 06, 20196.44006.65006.32006.41306.413040,100
Mar 05, 20196.15006.35006.13006.30106.301013,700
Mar 04, 20196.26006.51006.21006.33006.33008,900
Mar 01, 20196.06006.64006.06006.58506.585058,100
Feb 28, 20196.18506.30006.09806.13006.130028,600
Feb 27, 20196.35006.42006.05006.22006.220088,100
Feb 26, 20196.75006.75206.60006.68806.688024,600
Feb 25, 20196.51006.88006.48006.79206.792093,000
Feb 22, 20196.12006.22006.02006.20906.209013,200
Feb 21, 20196.24006.36006.21206.30106.301032,600
Feb 20, 20196.51006.55006.09006.23006.230046,200
Feb 19, 20196.70006.70006.44006.46406.464034,300
Feb 15, 20196.77006.82006.56106.58906.589095,800
Feb 14, 20197.42007.55007.01107.04307.043079,400
Feb 13, 20197.33007.33007.01007.24807.248041,200
Feb 12, 20197.30007.70007.26007.63507.635041,400
Feb 11, 20198.23008.45007.90907.96207.962053,400
Feb 08, 20197.90008.01807.79007.82507.82507,000
Feb 07, 20197.50008.17007.50007.84707.847078,800
Feb 06, 20197.60007.69007.18007.31107.3110103,300
Feb 05, 20197.30007.45407.08807.43007.430045,800
Feb 04, 20197.24007.55507.00007.02307.023077,300
Feb 01, 20197.27007.27006.70006.80006.800095,800
Jan 31, 20197.06007.49006.85007.31807.318057,500
Jan 30, 20197.34007.42007.00007.24007.240080,300
Jan 29, 20197.84007.84007.36607.71307.713044,100
Jan 28, 20198.24008.55108.20008.21208.212088,500
Jan 25, 20197.70007.81807.55507.62207.622035,200
Jan 24, 20198.08008.08007.68507.80007.800023,600
Jan 23, 20197.85008.35007.77208.05608.056044,000
Jan 22, 20197.91008.27207.81007.87207.872053,700
Jan 18, 20197.92008.13007.40007.48507.485060,600
Jan 17, 20198.44008.71008.02008.17008.170010,100
Jan 16, 20198.30808.60008.06008.08208.082017,200
Jan 15, 20198.60008.67008.16008.20808.208026,000
Jan 14, 20198.69009.07508.48008.97908.979026,500
Jan 11, 20198.37008.61508.20008.49808.498090,900
Jan 10, 20198.54008.55008.00008.10008.100048,600
Jan 09, 20198.87009.10008.07008.21608.2160133,600
Jan 08, 20199.910010.05009.60009.68009.680048,000
Jan 07, 201910.260010.50009.650010.366010.3660106,200
Jan 04, 201910.740011.00009.980010.649010.649034,600
Jan 03, 201911.300012.500011.300011.482011.482027,300
Jan 02, 201913.554013.720010.950011.855011.855036,100
Dec 31, 201812.629013.400012.430012.519012.519016,100
Dec 28, 201813.200013.740012.670013.116013.116020,100
Dec 27, 201812.940013.590012.700012.700012.700038,300
Dec 26, 201815.200015.200011.872011.872011.872039,300
Dec 24, 201814.350015.299014.350015.265015.265039,600
Dec 21, 201813.790014.140013.200013.970013.970051,000
Dec 20, 201813.140013.710012.930013.438013.438018,900
Dec 19, 201812.780012.890011.510012.437012.437015,200
Dec 18, 201811.450013.530011.450013.370013.370068,500
Dec 17, 201810.072011.420010.072011.367011.367018,200
Dec 14, 20189.930010.34309.910010.254010.254031,700
Dec 13, 201810.300010.30009.12009.25809.258045,400
Dec 12, 20189.640010.40009.550010.357010.357080,700
Dec 11, 20189.720010.12509.690010.006010.006017,600
Dec 10, 201810.240010.66309.940010.560010.560015,400
Dec 07, 20188.99009.66008.70009.60009.600034,400
Dec 06, 201810.310010.98009.990010.080010.080039,000
Dec 04, 20189.40209.54009.16909.46009.46007,000
Dec 03, 20189.340010.00009.29009.32309.323059,300
Nov 30, 201811.189011.490010.358010.957010.957016,900
Nov 29, 201810.630010.77009.970010.490010.490046,200
Nov 28, 201810.510011.250010.300011.178011.178015,400
Nov 27, 201810.310011.120010.050010.510010.510013,800
Nov 26, 201810.350010.520010.040010.360010.360023,900
Nov 23, 201810.730011.100010.590010.749010.749033,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...