Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States 3X Short Oil Fund (NY: USOD )

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 30, 2019 4.070 4.310 4.000 4.250 398,556 +0.32(+8.14%)
Sep 27, 2019 3.980 4.030 3.763 3.930 355,600 +0.12(+3.19%)
Sep 26, 2019 3.870 4.010 3.770 3.809 114,470 +0.01(+0.23%)
Sep 25, 2019 3.940 3.979 3.752 3.800 413,517 +0.09(+2.43%)
Sep 24, 2019 3.500 3.730 3.500 3.710 296,154 +0.26(+7.54%)
Sep 23, 2019 3.520 3.595 3.420 3.450 341,315 -0.03(-0.86%)
Sep 20, 2019 3.420 3.550 3.370 3.480 285,200 +0.00(+0.00%)
Sep 19, 2019 3.440 3.540 3.390 3.480 278,323 -0.08(-2.25%)
Sep 18, 2019 3.550 3.609 3.420 3.560 291,166 +0.16(+4.71%)
Sep 17, 2019 2.980 3.440 2.970 3.400 1,471,025 +0.33(+10.75%)
Sep 16, 2019 3.720 3.720 2.790 3.070 1,983,048 -1.96(-38.96%)
Sep 13, 2019 4.950 5.080 4.950 5.029 30,700 +0.06(+1.25%)
Sep 12, 2019 5.140 5.210 4.720 4.967 216,463 +0.24(+5.02%)
Sep 11, 2019 4.400 4.834 4.315 4.730 921,284 +0.29(+6.53%)
Sep 10, 2019 4.240 4.500 4.150 4.440 140,333 +0.12(+2.77%)
Sep 09, 2019 4.490 4.500 4.260 4.320 526,686 -0.35(-7.49%)
Sep 06, 2019 5.050 5.079 4.600 4.670 250,700 -0.09(-1.81%)
Sep 05, 2019 4.620 4.802 4.381 4.756 197,337 +0.04(+0.75%)
Sep 04, 2019 4.950 5.000 4.660 4.721 319,714 -0.69(-12.73%)
Sep 03, 2019 5.500 5.700 5.350 5.410 194,100 +0.31(+6.07%)
Aug 30, 2019 4.810 5.220 4.750 5.100 312,500 +0.35(+7.37%)
Aug 29, 2019 4.830 4.860 4.700 4.750 162,080 -0.18(-3.60%)
Aug 28, 2019 4.820 4.987 4.710 4.927 127,508 -0.27(-5.18%)
Aug 27, 2019 5.390 5.540 5.160 5.197 448,182 -0.32(-5.82%)
Aug 26, 2019 5.180 5.600 5.110 5.518 36,613 +0.01(+0.15%)
Aug 23, 2019 5.460 5.630 5.280 5.510 188,100 +0.41(+8.12%)
Aug 22, 2019 4.980 5.160 4.961 5.096 57,859 +0.11(+2.12%)
Aug 21, 2019 4.730 5.040 4.650 4.990 161,946 +0.08(+1.63%)
Aug 20, 2019 5.080 5.120 4.800 4.910 28,219 +0.02(+0.47%)
Aug 19, 2019 4.960 5.120 4.820 4.887 59,347 -0.37(-7.08%)
Aug 16, 2019 5.270 5.420 5.220 5.259 20,900 -0.09(-1.70%)
Aug 15, 2019 5.372 5.500 5.251 5.350 68,846 +0.13(+2.49%)
Aug 14, 2019 5.230 5.455 5.120 5.220 325,130 +0.48(+10.23%)
Aug 13, 2019 5.450 5.450 4.650 4.735 282,958 -0.69(-12.65%)
Aug 12, 2019 5.450 5.550 5.342 5.421 63,839 -0.14(-2.58%)
Aug 09, 2019 5.700 5.700 5.405 5.565 203,300 -0.57(-9.22%)
Aug 08, 2019 6.100 6.360 6.050 6.130 56,155 -0.20(-3.15%)
Aug 07, 2019 6.440 6.952 6.270 6.330 147,819 +0.43(+7.24%)
Aug 06, 2019 5.470 5.950 5.430 5.903 30,962 +0.35(+6.25%)
Aug 05, 2019 5.650 5.650 5.370 5.556 227,591 +0.13(+2.43%)
Aug 02, 2019 5.299 5.570 5.280 5.424 51,600 -0.29(-5.09%)
Aug 01, 2019 5.170 5.920 5.000 5.715 272,793 +0.79(+16.10%)
Jul 31, 2019 4.800 4.922 4.750 4.922 134,287 +0.05(+1.07%)
Jul 30, 2019 5.140 5.175 4.830 4.870 52,685 -0.32(-6.17%)
Jul 29, 2019 5.310 5.390 5.180 5.190 11,131 -0.24(-4.42%)
Jul 26, 2019 5.440 5.560 5.380 5.430 37,600 -0.06(-1.00%)
Jul 25, 2019 5.354 5.520 5.300 5.485 50,453 -0.03(-0.62%)
Jul 24, 2019 5.210 5.620 5.020 5.519 50,260 +0.31(+5.88%)
Jul 23, 2019 5.380 5.460 5.200 5.213 75,227 -0.17(-3.10%)
Jul 22, 2019 5.420 5.530 5.378 5.380 32,933 -0.03(-0.47%)
Jul 19, 2019 5.560 5.730 5.405 5.405 113,600 -0.15(-2.74%)
Jul 18, 2019 5.250 5.790 5.250 5.558 150,618 +0.26(+5.00%)
Jul 17, 2019 4.900 5.320 4.900 5.293 128,809 +0.37(+7.58%)
Jul 16, 2019 4.620 5.160 4.500 4.920 99,687 +0.27(+5.81%)
Jul 15, 2019 4.360 4.650 4.360 4.650 28,479 +0.19(+4.32%)
Jul 12, 2019 4.460 4.500 4.380 4.457 74,500 +0.06(+1.27%)
Jul 11, 2019 4.380 4.670 4.320 4.401 114,374 -0.02(-0.56%)
Jul 10, 2019 4.690 4.690 4.390 4.426 109,442 -0.61(-12.18%)
Jul 09, 2019 5.190 5.200 5.040 5.040 6,221 -0.15(-2.89%)
Jul 08, 2019 5.070 5.200 4.910 5.190 20,460 +0.04(+0.78%)
Jul 05, 2019 5.250 5.250 5.100 5.150 33,400 -0.23(-4.36%)
Jul 03, 2019 5.350 5.610 5.280 5.385 93,300 -0.12(-2.18%)
Jul 02, 2019 4.990 5.560 4.985 5.505 83,764 +0.68(+14.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.