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 (%)
Sep 06, 2018 46.08 46.08 46.08 0 +0.30(+0.66%)
Sep 05, 2018 45.50 45.85 45.50 45.78 2,038 +0.28(+0.62%)
Sep 04, 2018 44.65 45.50 44.65 45.50 5,635 +0.39(+0.86%)
Aug 31, 2018 45.11 45.11 45.11 0 +0.23(+0.51%)
Aug 30, 2018 45.17 45.44 44.88 44.88 2,311 -0.74(-1.62%)
Aug 29, 2018 45.65 45.79 45.55 45.62 1,203 -0.35(-0.76%)
Aug 28, 2018 45.99 46.23 45.80 45.97 3,135 +0.15(+0.33%)
Aug 27, 2018 45.87 45.96 45.82 45.82 37,459 -0.17(-0.37%)
Aug 24, 2018 45.74 45.99 45.67 45.99 1,800 -0.53(-1.14%)
Aug 23, 2018 46.72 46.72 46.48 46.52 2,491 +0.01(+0.02%)
Aug 22, 2018 47.02 47.02 46.47 46.51 9,154 -1.49(-3.10%)
Aug 21, 2018 47.55 48.00 47.55 48.00 5,217 -0.29(-0.60%)
Aug 20, 2018 48.29 48.30 48.29 48.29 1,611 -0.22(-0.45%)
Aug 17, 2018 48.09 48.51 48.09 48.51 3,500 -0.36(-0.74%)
Aug 16, 2018 48.95 49.10 48.87 48.87 1,570 -0.24(-0.49%)
Aug 15, 2018 48.23 49.30 48.21 49.11 6,192 +1.57(+3.31%)
Aug 14, 2018 46.70 47.54 46.70 47.54 5,526 +0.15(+0.31%)
Aug 13, 2018 47.41 48.50 47.39 47.39 2,696 +0.09(+0.18%)
Aug 10, 2018 47.21 47.30 47.21 47.30 800 -0.46(-0.96%)
Aug 09, 2018 47.46 47.77 47.46 47.77 1,683 -0.05(-0.12%)
Aug 08, 2018 47.65 48.10 47.64 47.82 13,107 +1.67(+3.62%)
Aug 07, 2018 46.10 46.30 46.10 46.15 1,755 -0.06(-0.13%)
Aug 06, 2018 46.20 46.21 46.00 46.21 3,143 -0.60(-1.28%)
Aug 03, 2018 46.57 46.81 46.57 46.81 2,500 +0.28(+0.60%)
Aug 02, 2018 47.45 47.45 46.53 46.53 2,578 -0.83(-1.75%)
Aug 01, 2018 47.25 47.36 47.22 47.36 2,127 +0.94(+2.04%)
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%)
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.