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 (%)
Apr 02, 2020 14.75 14.75 14.75 0 +0.01(+0.07%)
Apr 01, 2020 14.75 14.80 14.74 14.74 4,693,508 +0.06(+0.41%)
Mar 31, 2020 14.42 14.88 14.30 14.68 3,487,030 -0.02(-0.14%)
Mar 30, 2020 14.92 15.30 14.50 14.70 4,931,532 +0.75(+5.38%)
Mar 27, 2020 14.26 14.50 13.50 13.95 4,215,100 +1.56(+12.59%)
Mar 26, 2020 12.21 13.28 11.75 12.39 3,391,537 +1.21(+10.82%)
Mar 25, 2020 12.57 13.48 10.70 11.18 3,038,482 -0.70(-5.89%)
Mar 24, 2020 11.78 13.90 11.78 11.88 3,644,262 -1.57(-11.67%)
Mar 23, 2020 14.00 15.88 13.25 13.45 7,110,080 +1.54(+12.93%)
Mar 20, 2020 11.28 14.49 11.00 11.91 16,376,900 +1.76(+17.34%)
Mar 19, 2020 25.50 30.76 8.900 10.15 17,550,148 -17.86(-63.76%)
Mar 18, 2020 29.16 39.53 26.17 28.01 12,497,202 +5.91(+26.74%)
Mar 17, 2020 18.79 22.54 17.51 22.10 11,678,060 +3.25(+17.24%)
Mar 16, 2020 18.40 19.13 16.42 18.85 13,160,337 +6.13(+48.19%)
Mar 13, 2020 13.06 15.39 11.55 12.72 12,199,700 -2.75(-17.78%)
Mar 12, 2020 15.86 15.88 13.76 15.47 12,325,281 +2.47(+19.00%)
Mar 11, 2020 12.66 13.54 12.28 13.00 13,098,915 +1.50(+13.04%)
Mar 10, 2020 12.77 14.44 11.10 11.50 18,754,168 -5.70(-33.14%)
Mar 09, 2020 15.94 18.15 14.31 17.20 27,636,636 +7.66(+80.29%)
Mar 06, 2020 8.370 9.960 8.313 9.540 58,178,400 +2.03(+27.03%)
Mar 05, 2020 7.080 7.650 6.980 7.510 19,492,724 +0.52(+7.44%)
Mar 04, 2020 6.450 7.180 6.410 6.990 19,466,912 +0.09(+1.30%)
Mar 03, 2020 6.680 7.270 6.290 6.900 23,133,840 +0.06(+0.88%)
Mar 02, 2020 7.430 7.790 6.840 6.840 25,640,020 -1.14(-14.29%)
Feb 28, 2020 8.130 8.660 7.912 7.980 24,766,298 +0.64(+8.72%)
Feb 27, 2020 7.450 7.670 6.930 7.340 27,373,494 +0.81(+12.40%)
Feb 26, 2020 6.200 6.680 5.890 6.530 29,095,578 +0.40(+6.53%)
Feb 25, 2020 5.600 6.170 5.570 6.130 20,519,022 +0.48(+8.50%)
Feb 24, 2020 5.750 5.870 5.520 5.650 26,154,352 +0.59(+11.66%)
Feb 21, 2020 5.150 5.269 4.990 5.060 15,219,400 +0.16(+3.27%)
Feb 20, 2020 4.830 4.940 4.700 4.900 15,014,395 -0.14(-2.78%)
Feb 19, 2020 5.100 5.260 4.960 5.040 15,319,913 -0.35(-6.49%)
Feb 18, 2020 5.660 5.660 5.360 5.390 12,478,625 +0.03(+0.56%)
Feb 14, 2020 5.350 5.530 5.310 5.360 12,752,700 -0.17(-3.07%)
Feb 13, 2020 5.570 5.670 5.440 5.530 11,222,690 -0.03(-0.54%)
Feb 12, 2020 5.540 5.750 5.490 5.560 18,042,912 -0.54(-8.85%)
Feb 11, 2020 5.880 6.210 5.860 6.100 13,064,392 -0.18(-2.87%)
Feb 10, 2020 6.150 6.320 6.020 6.280 11,759,836 +0.31(+5.19%)
Feb 07, 2020 5.970 6.059 5.760 5.970 12,223,400 +0.23(+4.01%)
Feb 06, 2020 5.880 6.040 5.680 5.740 13,390,525 -0.02(-0.35%)
Feb 05, 2020 5.700 5.970 5.430 5.760 19,923,176 -0.54(-8.57%)
Feb 04, 2020 5.850 6.320 5.800 6.300 17,663,328 +0.15(+2.44%)
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.