Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Velocity 3X Inverse Crude Oil (NY: DWT )

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 (%)
Dec 31, 2019 3.590 3.610 3.400 3.520 13,714,500 +0.07(+2.03%)
Dec 30, 2019 3.360 3.540 3.350 3.450 12,481,019 +0.02(+0.58%)
Dec 27, 2019 3.430 3.510 3.400 3.430 9,956,400 -0.01(-0.29%)
Dec 26, 2019 3.520 3.520 3.410 3.440 11,351,014 -0.12(-3.37%)
Dec 24, 2019 3.590 3.590 3.530 3.560 5,276,600 -0.04(-1.11%)
Dec 23, 2019 3.690 3.710 3.600 3.600 8,190,091 -0.08(-2.17%)
Dec 20, 2019 3.580 3.730 3.580 3.680 15,745,400 +0.11(+3.08%)
Dec 19, 2019 3.570 3.610 3.490 3.570 9,747,151 -0.02(-0.56%)
Dec 18, 2019 3.650 3.690 3.550 3.590 17,341,808 -0.01(-0.28%)
Dec 17, 2019 3.660 3.670 3.570 3.600 16,250,019 -0.11(-2.96%)
Dec 16, 2019 3.730 3.750 3.700 3.710 8,661,445 -0.09(-2.37%)
Dec 13, 2019 3.880 3.910 3.670 3.800 31,100,700 -0.08(-2.06%)
Dec 12, 2019 3.990 4.000 3.830 3.880 25,308,064 -0.13(-3.24%)
Dec 11, 2019 3.960 4.140 3.930 4.010 21,400,696 +0.10(+2.56%)
Dec 10, 2019 3.980 4.030 3.870 3.910 17,588,942 -0.08(-2.01%)
Dec 09, 2019 4.040 4.040 3.920 3.990 13,336,137 +0.02(+0.50%)
Dec 06, 2019 4.170 4.180 3.800 3.970 37,115,500 -0.14(-3.41%)
Dec 05, 2019 4.000 4.160 3.960 4.110 30,293,020 +0.00(+0.00%)
Dec 04, 2019 4.260 4.280 4.050 4.110 41,589,508 -0.50(-10.85%)
Dec 03, 2019 4.740 4.830 4.490 4.610 18,379,242 -0.11(-2.33%)
Dec 02, 2019 4.580 4.800 4.560 4.720 28,209,596 -0.10(-2.07%)
Nov 29, 2019 4.480 4.900 4.480 4.820 38,197,700 +0.55(+12.88%)
Nov 27, 2019 4.250 4.400 4.180 4.270 20,408,500 +0.06(+1.43%)
Nov 26, 2019 4.230 4.340 4.170 4.210 19,370,834 -0.10(-2.32%)
Nov 25, 2019 4.390 4.450 4.260 4.310 18,052,932 +0.01(+0.23%)
Nov 22, 2019 4.220 4.410 4.200 4.300 27,107,200 +0.08(+1.90%)
Nov 21, 2019 4.400 4.410 4.170 4.220 36,265,660 -0.32(-7.05%)
Nov 20, 2019 4.850 4.910 4.460 4.540 30,741,532 -0.45(-9.02%)
Nov 19, 2019 4.820 5.040 4.790 4.990 30,893,756 +0.37(+8.01%)
Nov 18, 2019 4.500 4.680 4.480 4.620 23,707,412 +0.22(+5.00%)
Nov 15, 2019 4.640 4.650 4.360 4.400 25,146,400 -0.21(-4.56%)
Nov 14, 2019 4.470 4.680 4.430 4.610 23,107,252 +0.06(+1.32%)
Nov 13, 2019 4.720 4.740 4.480 4.550 20,449,920 -0.12(-2.57%)
Nov 12, 2019 4.540 4.720 4.480 4.670 18,334,632 +0.03(+0.65%)
Nov 11, 2019 4.740 4.760 4.530 4.640 20,310,868 +0.12(+2.65%)
Nov 08, 2019 4.800 4.910 4.500 4.520 27,880,400 -0.11(-2.38%)
Nov 07, 2019 4.520 4.660 4.400 4.630 27,200,512 -0.10(-2.11%)
Nov 06, 2019 4.560 4.840 4.430 4.730 34,410,808 +0.13(+2.83%)
Nov 05, 2019 4.610 4.620 4.510 4.600 13,278,861 -0.13(-2.75%)
Nov 04, 2019 4.600 4.780 4.530 4.730 20,958,528 -0.15(-3.07%)
Nov 01, 2019 5.240 5.250 4.810 4.880 24,311,300 -0.59(-10.79%)
Oct 31, 2019 5.330 5.570 5.310 5.470 17,133,428 +0.24(+4.59%)
Oct 30, 2019 5.090 5.360 5.090 5.230 18,303,316 +0.15(+2.95%)
Oct 29, 2019 5.250 5.280 4.960 5.080 21,518,124 +0.08(+1.60%)
Oct 28, 2019 4.760 5.050 4.710 5.000 15,308,106 +0.24(+5.04%)
Oct 25, 2019 4.910 5.050 4.750 4.760 20,745,000 -0.13(-2.66%)
Oct 24, 2019 4.930 4.960 4.810 4.890 20,502,504 -0.12(-2.40%)
Oct 23, 2019 5.520 5.540 4.930 5.010 28,148,352 -0.43(-7.90%)
Oct 22, 2019 5.470 5.590 5.300 5.440 18,443,110 -0.21(-3.72%)
Oct 21, 2019 5.880 5.890 5.620 5.650 11,354,715 +0.04(+0.71%)
Oct 18, 2019 5.460 5.730 5.380 5.610 14,155,900 +0.08(+1.45%)
Oct 17, 2019 5.860 5.960 5.500 5.530 26,001,420 -0.20(-3.49%)
Oct 16, 2019 5.940 5.950 5.610 5.730 18,584,598 -0.16(-2.72%)
Oct 15, 2019 5.750 5.950 5.620 5.890 14,586,178 +0.18(+3.15%)
Oct 14, 2019 5.730 5.900 5.640 5.710 15,262,137 +0.36(+6.73%)
Oct 11, 2019 5.610 5.620 5.295 5.350 22,304,800 -0.34(-5.98%)
Oct 10, 2019 5.830 5.930 5.670 5.690 17,736,420 -0.37(-6.11%)
Oct 09, 2019 5.750 6.150 5.680 6.060 25,052,914 -0.12(-1.94%)
Oct 08, 2019 6.250 6.320 5.990 6.180 17,465,128 +0.22(+3.69%)
Oct 07, 2019 5.810 6.060 5.570 5.960 14,487,983 -0.01(-0.17%)
Oct 04, 2019 5.930 6.255 5.800 5.970 16,651,300 -0.19(-3.08%)
Oct 03, 2019 6.300 6.620 6.050 6.160 24,035,742 +0.11(+1.82%)
Oct 02, 2019 5.740 6.200 5.740 6.050 22,652,384 +0.30(+5.22%)
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.