Quantcast

DB Base Metals Double Short Exchange Traded Notes due June 1, 2038 Historical Stock Prices

(ETF)
BOM 
$9.46
*  
unch
unch
Get BOM Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading BOM now


Community Rating:
View:    BOM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 9.46 0
11/13/2018 9.46 9.46 9.46 9.46 00
11/12/2018 9.46 9.46 9.46 9.46 00
11/09/2018 9.46 9.46 9.46 9.46 00
11/08/2018 9.46 9.46 9.46 9.46 00
11/07/2018 9.46 9.46 9.46 9.46 00
11/06/2018 9.46 9.46 9.46 9.46 00
11/05/2018 9.46 9.46 9.46 9.46 00
11/02/2018 9.09 9.46 9.09 9.46 302
11/01/2018 8.4 8.43 8.4 8.43 231
10/31/2018 11.7735 11.7735 11.7735 11.7735 00
10/30/2018 11.7735 11.7735 11.7735 11.7735 00
10/29/2018 11.7735 11.7735 11.7735 11.7735 00
10/26/2018 11.7735 11.7735 11.7735 11.7735 00
10/25/2018 11.7735 11.7735 11.7735 11.7735 00
10/24/2018 11.7735 11.7735 11.7735 11.7735 100
10/23/2018 11.85 11.85 11.85 11.85 00
10/22/2018 11.85 11.85 11.85 11.85 00
10/19/2018 11.85 11.85 11.85 11.85 00
10/18/2018 11.85 11.85 11.85 11.85 00
10/17/2018 11.85 11.85 11.85 11.85 00
10/16/2018 11.85 11.85 11.85 11.85 00
10/15/2018 11.85 11.85 11.85 11.85 00
10/12/2018 11.85 11.85 11.85 11.85 00
10/11/2018 11.85 11.85 11.85 11.85 00
10/10/2018 11.85 11.85 11.85 11.85 132
10/09/2018 10.5627 10.5627 10.5627 10.5627 00
10/08/2018 10.5627 10.5627 10.5627 10.5627 00
10/05/2018 10.5627 10.5627 10.5627 10.5627 00
10/04/2018 10.5627 10.5627 10.5627 10.5627 00
10/03/2018 10.5627 10.5627 10.5627 10.5627 00
10/02/2018 10.5627 10.5627 10.5627 10.5627 00
10/01/2018 10.5627 10.5627 10.5627 10.5627 00
09/28/2018 10.5627 10.5627 10.5627 10.5627 00
09/27/2018 10.5627 10.5627 10.5627 10.5627 101
09/26/2018 10 10 10 10 00
09/25/2018 10 10 10 10 00
09/24/2018 10 10 10 10 00
09/21/2018 10 10 10 10 00
09/20/2018 10 10 10 10 00
09/19/2018 10 10 10 10 1,119
09/18/2018 7.36 7.36 7.36 7.36 00
09/17/2018 7.36 7.36 7.36 7.36 00
09/14/2018 7.36 7.36 7.36 7.36 00
09/13/2018 7.36 7.36 7.36 7.36 00
09/12/2018 7.36 7.36 7.36 7.36 00
09/11/2018 7.36 7.36 7.36 7.36 00
09/10/2018 7.36 7.36 7.36 7.36 321
09/07/2018 6 6 6 6 00
09/06/2018 6 6 6 6 00
09/05/2018 6 6 6 6 152
09/04/2018 12.41 12.41 12.41 12.41 300
08/31/2018 9.91 9.91 9.91 9.91 00
08/30/2018 9.91 9.91 9.91 9.91 00
08/29/2018 9.91 9.91 9.91 9.91 00
08/28/2018 9.91 9.91 9.91 9.91 00
08/27/2018 9.15 9.92 9 9.91 9,815
08/24/2018 9.18 9.18 9.18 9.18 00
08/23/2018 9.18 9.18 9.18 9.18 00
08/22/2018 9.18 9.18 9.18 9.18 00
08/21/2018 9.18 9.18 9.18 9.18 00
08/20/2018 9.18 9.18 9.18 9.18 00
08/17/2018 9.18 9.18 9.18 9.18 00
08/16/2018 9.18 9.18 9.18 9.18 00
08/15/2018 9.18 9.18 9.18 9.18 00
08/14/2018 9.18 9.18 9.18 9.18 00
08/13/2018 9.18 9.18 9.18 9.18 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BOM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio