USOD - United States 3x Short Oil Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20196.666.766.306.336.3346,600
Jun 18, 20197.007.026.356.446.4478,800
Jun 17, 20197.247.437.087.327.3215,100
Jun 14, 20197.197.226.917.077.0717,600
Jun 13, 20196.757.416.757.237.23181,200
Jun 12, 20197.337.867.237.757.7541,700
Jun 11, 20196.706.956.686.856.8510,500
Jun 10, 20196.596.876.456.866.8622,800
Jun 07, 20197.157.166.506.596.5970,100
Jun 06, 20197.667.766.926.966.9670,200
Jun 05, 20197.108.007.107.577.57121,600
Jun 04, 20197.007.246.836.866.86103,100
Jun 03, 20196.577.196.557.177.17276,900
May 31, 20196.397.056.316.986.98211,700
May 30, 20195.295.995.235.955.95101,400
May 29, 20195.605.815.295.305.3058,300
May 28, 20195.185.325.165.315.3116,800
May 24, 20195.455.665.315.325.3247,100
May 23, 20195.205.745.205.525.52213,900
May 22, 20194.534.864.534.814.8192,400
May 21, 20194.394.484.394.414.4125,900
May 20, 20194.364.504.344.394.3961,800
May 17, 20194.384.504.304.464.4636,300
May 16, 20194.444.474.344.414.4147,600
May 15, 20194.864.864.584.584.5832,600
May 14, 20194.804.804.644.704.7079,600
May 13, 20194.444.954.364.924.9288,600
May 10, 20194.804.804.664.754.7519,000
May 09, 20194.724.904.724.774.7795,100
May 08, 20194.834.834.644.674.6762,900
May 07, 20194.774.994.774.874.8786,200
May 06, 20194.824.844.494.504.5076,600
May 03, 20194.744.744.584.704.7075,500
May 02, 20194.664.904.664.764.76317,700
May 01, 20194.354.504.334.364.3610,500
Apr 30, 20194.254.434.254.304.3034,600
Apr 29, 20194.464.534.354.354.3556,700
Apr 26, 20194.224.604.224.514.51105,900
Apr 25, 20193.974.123.934.104.1032,000
Apr 24, 20193.883.993.853.973.9790,300
Apr 23, 20193.923.923.833.883.8842,900
Apr 22, 20194.054.053.923.973.9786,500
Apr 18, 20194.334.394.274.304.3052,000
Apr 17, 20194.274.384.264.344.3480,700
Apr 16, 20194.414.484.264.264.2633,900
Apr 15, 20194.384.474.344.404.4039,500
Apr 12, 20194.244.364.234.344.3463,200
Apr 11, 20194.304.454.284.384.3866,700
Apr 10, 20194.234.304.194.224.2216,200
Apr 09, 20194.324.394.264.324.3248,300
Apr 08, 20194.384.404.234.234.2354,900
Apr 05, 20194.664.694.484.504.5059,000
Apr 04, 20194.714.804.624.764.7671,900
Apr 03, 20194.644.754.604.674.6731,400
Apr 02, 20194.774.824.624.634.6392,800
Apr 01, 20195.135.134.864.884.8857,600
Mar 29, 20195.205.355.155.245.2426,900
Mar 28, 20195.705.705.465.465.4638,300
Mar 27, 20195.275.615.275.475.4738,600
Mar 26, 20195.265.425.205.295.2941,600
Mar 25, 20195.635.825.495.615.6126,600
Mar 22, 20195.525.765.525.635.63100,000
Mar 21, 20195.295.415.265.395.3916,600
Mar 20, 20195.585.585.145.325.32103,300
Mar 19, 20195.455.685.455.605.6016,700
Mar 18, 20195.655.675.505.565.5673,600
Mar 15, 20195.855.865.675.725.7234,800
Mar 14, 20195.715.805.655.705.7029,900
Mar 13, 20195.995.995.715.715.71116,800
Mar 12, 20196.106.255.976.216.21116,800
Mar 11, 20196.186.356.176.226.2234,800
Mar 08, 20196.796.956.436.456.4567,400
Mar 07, 20196.256.386.256.326.3234,700
Mar 06, 20196.446.656.326.416.4140,100
Mar 05, 20196.156.356.136.306.3013,700
Mar 04, 20196.266.516.216.336.338,900
Mar 01, 20196.066.646.066.596.5958,100
Feb 28, 20196.186.306.106.136.1328,600
Feb 27, 20196.356.426.056.226.2288,100
Feb 26, 20196.756.756.606.696.6924,600
Feb 25, 20196.516.886.486.796.7993,000
Feb 22, 20196.126.226.026.216.2113,200
Feb 21, 20196.246.366.216.306.3032,600
Feb 20, 20196.516.556.096.236.2346,200
Feb 19, 20196.706.706.446.466.4634,300
Feb 15, 20196.776.826.566.596.5995,800
Feb 14, 20197.427.557.017.047.0479,400
Feb 13, 20197.337.337.017.257.2541,200
Feb 12, 20197.307.707.267.647.6441,400
Feb 11, 20198.238.457.917.967.9653,400
Feb 08, 20197.908.027.797.827.827,000
Feb 07, 20197.508.177.507.857.8578,800
Feb 06, 20197.607.697.187.317.31103,300
Feb 05, 20197.307.457.097.437.4345,800
Feb 04, 20197.247.557.007.027.0277,300
Feb 01, 20197.277.276.706.806.8095,800
Jan 31, 20197.067.496.857.327.3257,500
Jan 30, 20197.347.427.007.247.2480,300
Jan 29, 20197.847.847.377.717.7144,100
Jan 28, 20198.248.558.208.218.2188,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...