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

US Short Oil (NY: DNO )

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 (%)
Jul 31, 2018 46.50 46.60 46.42 46.42 1,242 +0.78(+1.71%)
Jul 30, 2018 45.61 45.63 45.61 45.63 955 -0.84(-1.80%)
Jul 27, 2018 46.76 46.76 46.47 46.47 1,900 +0.49(+1.08%)
Jul 26, 2018 46.39 46.39 45.96 45.98 4,092 -0.25(-0.55%)
Jul 25, 2018 46.22 48.29 46.22 46.23 3,263 -0.54(-1.16%)
Jul 24, 2018 47.13 47.13 46.47 46.77 3,926 -0.45(-0.94%)
Jul 23, 2018 46.49 47.23 46.49 47.22 1,013 +0.15(+0.32%)
Jul 20, 2018 47.07 47.07 47.07 47.07 880 +0.07(+0.15%)
Jul 19, 2018 47.28 47.28 46.62 47.00 1,830 -0.19(-0.40%)
Jul 18, 2018 48.08 48.08 47.19 47.19 3,635 -0.48(-1.01%)
Jul 17, 2018 48.08 48.24 47.39 47.67 21,143 +0.06(+0.12%)
Jul 16, 2018 46.96 47.97 46.96 47.61 11,054 +1.50(+3.25%)
Jul 13, 2018 46.00 46.12 45.72 46.12 1,100 -0.20(-0.44%)
Jul 12, 2018 46.34 46.86 46.25 46.32 6,233 -0.22(-0.47%)
Jul 11, 2018 44.83 46.73 44.59 46.54 21,411 +2.07(+4.65%)
Jul 10, 2018 44.10 44.54 44.10 44.47 3,798 +0.04(+0.09%)
Jul 09, 2018 44.69 44.69 44.43 44.43 5,662 -0.26(-0.58%)
Jul 06, 2018 45.56 45.56 44.64 44.69 6,744 -0.52(-1.15%)
Jul 05, 2018 44.57 45.40 44.51 45.21 9,344 +0.46(+1.03%)
Jul 03, 2018 44.75 44.75 44.75 0 +0.12(+0.27%)
Jul 02, 2018 44.55 44.74 44.54 44.63 3,957 +0.30(+0.67%)
Jun 29, 2018 44.33 44.33 2,319 -0.67(-1.50%)
Jun 28, 2018 45.36 45.36 44.58 45.01 2,678 -0.58(-1.27%)
Jun 27, 2018 46.13 46.13 45.21 45.58 26,753 -1.28(-2.73%)
Jun 26, 2018 48.08 48.50 46.81 46.86 4,601 -1.69(-3.48%)
Jun 25, 2018 47.75 48.55 47.71 48.55 34,303 +0.82(+1.72%)
Jun 22, 2018 48.91 49.10 47.70 47.73 11,170 -2.67(-5.30%)
Jun 21, 2018 50.98 50.98 50.16 50.40 1,409 +0.17(+0.34%)
Jun 20, 2018 50.32 50.90 50.00 50.23 4,570 -0.81(-1.59%)
Jun 19, 2018 51.03 51.43 50.87 51.04 4,076 +0.60(+1.19%)
Jun 18, 2018 50.92 51.09 50.44 50.44 8,931 -0.66(-1.29%)
Jun 15, 2018 51.17 49.86 51.10 4,529 +1.24(+2.48%)
Jun 14, 2018 49.47 50.02 49.47 49.86 1,543 +0.07(+0.14%)
Jun 13, 2018 49.85 49.92 49.73 49.79 2,983 -0.33(-0.66%)
Jun 11, 2018 50.12 50.12 50.12 23 -0.32(-0.64%)
Jun 08, 2018 50.25 50.44 50.25 50.44 3,626 +0.07(+0.14%)
Jun 07, 2018 50.82 50.82 50.37 50.37 4,341 -0.85(-1.66%)
Jun 06, 2018 51.23 51.22 1,912 +0.48(+0.95%)
Jun 05, 2018 51.55 51.55 50.74 50.74 6,279 -0.36(-0.70%)
Jun 04, 2018 50.39 51.32 50.39 51.10 8,808 +0.79(+1.57%)
Jun 01, 2018 50.09 50.31 49.77 50.31 4,467 +0.90(+1.82%)
May 31, 2018 49.53 49.53 48.74 49.41 4,471 +0.84(+1.73%)
May 30, 2018 49.48 49.48 48.56 48.57 13,021 -1.28(-2.57%)
May 29, 2018 49.56 50.15 49.50 49.85 7,870 +0.81(+1.65%)
May 25, 2018 49.04 49.04 49.04 0 +1.99(+4.23%)
May 24, 2018 47.13 47.13 46.75 47.05 8,557 +0.64(+1.38%)
May 23, 2018 46.32 46.68 46.23 46.41 3,577 +0.20(+0.42%)
May 22, 2018 45.95 46.21 45.69 46.21 4,881 +0.29(+0.63%)
May 21, 2018 46.45 46.45 45.92 45.92 2,222 -0.67(-1.44%)
May 18, 2018 46.64 46.70 46.58 46.59 2,606 +0.07(+0.16%)
May 17, 2018 46.24 46.59 45.97 46.52 6,202 -0.05(-0.11%)
May 16, 2018 46.94 46.94 46.57 46.57 4,359 -0.13(-0.28%)
May 15, 2018 47.02 47.04 46.70 46.70 1,408 -0.15(-0.32%)
May 14, 2018 46.98 46.98 46.66 46.85 1,299 -0.37(-0.77%)
May 11, 2018 46.83 47.22 46.75 47.22 2,067 +0.51(+1.08%)
May 10, 2018 47.13 47.13 46.71 46.71 5,585 -0.13(-0.28%)
May 09, 2018 47.13 47.13 46.76 46.84 5,163 -1.04(-2.17%)
May 08, 2018 47.49 48.91 47.49 47.88 21,271 +0.70(+1.48%)
May 07, 2018 47.45 47.47 47.15 47.18 12,351 -0.66(-1.39%)
May 04, 2018 48.71 48.71 47.74 47.84 7,156 -0.91(-1.86%)
May 03, 2018 49.47 49.52 48.75 48.75 2,332 -0.48(-0.97%)
May 02, 2018 49.63 49.65 49.16 49.23 1,840 -0.22(-0.45%)
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.