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 (%)
Mar 29, 2019 6.640 6.850 6.600 6.700 10,153,700 -0.26(-3.74%)
Mar 28, 2019 7.300 7.300 6.960 6.960 7,977,572 -0.01(-0.14%)
Mar 27, 2019 6.740 7.160 6.690 6.970 10,720,436 +0.21(+3.11%)
Mar 26, 2019 6.740 6.880 6.630 6.760 9,175,216 -0.39(-5.45%)
Mar 25, 2019 7.260 7.430 7.000 7.150 8,371,448 -0.01(-0.14%)
Mar 22, 2019 7.040 7.370 7.040 7.160 13,544,800 +0.32(+4.68%)
Mar 21, 2019 6.780 6.910 6.660 6.840 7,115,193 +0.09(+1.33%)
Mar 20, 2019 7.120 7.160 6.700 6.750 13,399,167 -0.36(-5.06%)
Mar 19, 2019 6.950 7.180 6.890 7.110 6,901,507 +0.07(+0.99%)
Mar 18, 2019 7.200 7.240 6.960 7.040 8,190,561 -0.22(-3.03%)
Mar 15, 2019 7.440 7.480 7.180 7.260 6,114,100 +0.02(+0.28%)
Mar 14, 2019 7.240 7.370 7.140 7.240 6,880,855 -0.03(-0.41%)
Mar 13, 2019 7.580 7.580 7.240 7.270 11,901,911 -0.60(-7.62%)
Mar 12, 2019 7.760 7.940 7.610 7.870 7,825,951 -0.03(-0.38%)
Mar 11, 2019 7.910 8.110 7.830 7.900 6,775,314 -0.30(-3.66%)
Mar 08, 2019 8.650 8.870 8.175 8.200 10,637,800 +0.18(+2.24%)
Mar 07, 2019 7.990 8.140 7.930 8.020 6,236,643 -0.14(-1.72%)
Mar 06, 2019 8.250 8.500 8.090 8.160 8,179,477 +0.14(+1.75%)
Mar 05, 2019 7.840 8.130 7.790 8.020 6,346,075 -0.02(-0.25%)
Mar 04, 2019 7.960 8.310 7.820 8.040 6,253,117 -0.31(-3.71%)
Mar 01, 2019 7.800 8.450 7.640 8.350 9,527,500 +0.56(+7.19%)
Feb 28, 2019 7.850 7.990 7.700 7.790 6,514,600 -0.10(-1.27%)
Feb 27, 2019 8.050 8.190 7.700 7.890 12,323,034 -0.59(-6.96%)
Feb 26, 2019 8.530 8.660 8.340 8.480 6,699,663 -0.13(-1.51%)
Feb 25, 2019 8.290 8.730 8.210 8.610 10,121,459 +0.74(+9.40%)
Feb 22, 2019 7.750 7.880 7.650 7.870 6,793,700 -0.13(-1.62%)
Feb 21, 2019 7.970 8.100 7.880 8.000 7,143,078 +0.11(+1.39%)
Feb 20, 2019 8.330 8.340 7.720 7.890 10,155,713 -0.32(-3.90%)
Feb 19, 2019 8.500 8.550 8.180 8.210 7,412,610 -0.14(-1.68%)
Feb 15, 2019 8.580 8.680 8.320 8.350 14,583,600 -0.59(-6.60%)
Feb 14, 2019 9.400 9.640 8.910 8.940 11,067,581 -0.27(-2.93%)
Feb 13, 2019 9.340 9.340 8.880 9.210 13,910,140 -0.48(-4.95%)
Feb 12, 2019 9.240 9.760 9.180 9.690 7,674,706 -0.39(-3.87%)
Feb 11, 2019 10.53 10.73 9.960 10.08 7,416,690 +0.16(+1.61%)
Feb 08, 2019 9.850 10.21 9.770 9.920 6,370,200 -0.04(-0.40%)
Feb 07, 2019 9.480 10.38 9.400 9.960 6,544,556 +0.69(+7.44%)
Feb 06, 2019 9.600 9.780 9.100 9.270 7,580,830 -0.15(-1.59%)
Feb 05, 2019 9.430 9.520 8.960 9.420 7,872,076 +0.50(+5.61%)
Feb 04, 2019 9.150 9.580 8.860 8.920 8,180,595 +0.32(+3.72%)
Feb 01, 2019 9.220 9.220 8.460 8.600 10,239,200 -0.71(-7.63%)
Jan 31, 2019 8.960 9.520 8.640 9.310 12,010,064 +0.12(+1.31%)
Jan 30, 2019 9.350 9.460 8.860 9.190 11,633,487 -0.60(-6.13%)
Jan 29, 2019 9.930 9.930 9.350 9.790 8,286,672 -0.61(-5.87%)
Jan 28, 2019 10.46 10.86 10.37 10.40 5,241,843 +0.75(+7.77%)
Jan 25, 2019 9.760 9.920 9.530 9.650 4,914,100 -0.23(-2.33%)
Jan 24, 2019 10.19 10.27 9.730 9.880 8,874,123 -0.34(-3.33%)
Jan 23, 2019 9.880 10.63 9.820 10.22 5,934,076 +0.22(+2.20%)
Jan 22, 2019 10.06 10.49 9.910 10.00 6,555,361 +0.51(+5.37%)
Jan 18, 2019 10.07 10.30 9.400 9.490 9,599,000 -0.87(-8.40%)
Jan 17, 2019 10.75 11.07 10.15 10.36 5,383,266 +0.07(+0.68%)
Jan 16, 2019 10.56 10.93 10.22 10.29 5,930,858 -0.16(-1.53%)
Jan 15, 2019 10.91 10.93 10.32 10.45 5,308,459 -0.98(-8.57%)
Jan 14, 2019 11.10 11.60 10.71 11.43 6,372,441 +0.66(+6.13%)
Jan 11, 2019 10.59 11.07 10.38 10.77 8,056,000 +0.51(+4.97%)
Jan 10, 2019 10.85 10.96 10.14 10.26 7,309,975 -0.16(-1.54%)
Jan 09, 2019 11.29 11.70 10.23 10.42 12,529,042 -1.91(-15.49%)
Jan 08, 2019 12.66 12.91 12.16 12.33 5,627,396 -0.85(-6.45%)
Jan 07, 2019 13.24 13.37 12.24 13.18 4,641,126 -0.39(-2.87%)
Jan 04, 2019 13.64 14.10 12.64 13.57 6,349,200 -1.00(-6.86%)
Jan 03, 2019 14.44 15.96 14.32 14.57 4,370,720 -0.49(-3.25%)
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.