Quantcast

DB Crude Oil Double Short ETN due June 1, 2038 Historical Stock Prices

(ETF)
DTO 
$72.37
*  
2.6681
3.83%
Get DTO Alerts
*Delayed - data as of Jan. 23, 2019 13:57 ET  -  Find a broker to begin trading DTO now


Community Rating:
View:    DTO Real Time
 
 
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 22-OCT-2018 TO 22-JAN-2019

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.
13:57 70.82 72.37 72.37 72.37 275
01/22/2019 70.49 74.03 69.53 69.7019 4,204
01/18/2019 71.4 71.4 65.4841 65.9686 5,303
01/17/2019 75.25 77.25 72.1044 72.1044 1,035
01/16/2019 72.49 74.01 71.741 71.741 541
01/15/2019 74.6516 74.6516 72.5 73.1521 1,697
01/14/2019 77.63 79.2218 75.99 79.2218 1,445
01/11/2019 74.17 75.85 73.48 74.4106 5,547
01/10/2019 75.91 75.91 69.807 70.4972 4,961
01/09/2019 77.52 78.1 71.37 72.0879 10,853
01/08/2019 85.34 85.34 83.3868 83.3868 1,589
01/07/2019 84.7073 88.455 83.25 88.455 2,608
01/04/2019 91.02 91.9 86 90.3152 6,806
01/03/2019 97 98.76 94.661 94.9315 3,674
01/02/2019 106.68 106.68 93.2233 97.571 4,150
12/31/2018 102.3 104 100.9693 100.9693 1,289
12/28/2018 104.7 104.7 102.26 103.05 2,837
12/27/2018 102.43 104.65 102.12 102.3787 3,285
12/26/2018 108.16 108.16 98.3032 98.3032 4,146
12/24/2018 104.14 107.4706 104.14 107.4706 9,867
12/21/2018 103 103.241 100.59 103.241 1,365
12/20/2018 99.3 101.52 97.6 100.88 3,919
12/19/2018 96.85 97.02 95.41 96.1585 2,958
12/18/2018 90 100 90 99.15 27,796
12/17/2018 83.49 89.4648 83.49 89.4512 9,578
12/14/2018 79.26 84 79.26 83.3503 6,684
12/13/2018 85 85 77.15 77.15 1,724
12/12/2018 79.3344 83.19 78.76 83.19 2,657
12/11/2018 80.45 82.76 79.47 81.7607 1,644
12/10/2018 82.92 85 80.95 84.33 3,740
12/07/2018 75.7 78.97 73.5 78.97 1,748
12/06/2018 83 85.5 81.11 81.11 17,503
12/04/2018 76.42 78 76 77.0469 1,460
12/03/2018 76.94 79.1667 76.26 79.1667 2,379
11/30/2018 85.7 86 83.2011 85.1399 2,918
11/29/2018 83.5 83.5 82 82.88 8,904
11/28/2018 83.41 85.6522 83.4 84.59 4,491
11/27/2018 82.2 84.644 82.2 82.24 2,819
11/26/2018 82.22 82.7517 82.22 82.7517 1,049
11/23/2018 82.8 84.45 82.8 83.15 5,722
11/21/2018 77.78 78.6899 76.55 78.6899 1,144
11/20/2018 76 80.2905 76 79.5 11,060
11/19/2018 75 75 73.08 73.08 776
11/16/2018 71.76 73.9 71.2 73.1574 4,254
11/15/2018 73.8651 73.8651 72.5 73.86 2,943
11/14/2018 73.5 74 72.46 74 4,579
11/13/2018 69.88 76.5566 69.88 76.4001 13,821
11/12/2018 66.5 69.99 65.63 69.7798 7,719
11/09/2018 68.7 68.7 67 67.7486 16,635
11/08/2018 65.5 66.5906 65.45 66.5872 5,733
11/07/2018 62.84 65.34 62.84 64.59 2,602
11/06/2018 62.04 65.2 62.04 63.7 4,815
11/05/2018 62.373 62.5 60.87 62.5 2,736
11/02/2018 61.5 63 61.3948 62 4,795
11/01/2018 59 62.422 58.97 61.37 15,185
10/31/2018 57.9899 58.8 57 58.47 3,787
10/30/2018 57.62 57.62 56.33 57.2001 2,378
10/29/2018 55.25 55.25 55.25 55.25 00
10/26/2018 56.85 56.85 54.77 55.25 11,875
10/25/2018 55.5 55.59 55.5 55.58 1,641
10/24/2018 55.531 56.7 55.28 56.7 3,977
10/23/2018 54.9 57.25 54.6 56.8 9,086
10/22/2018 54.1 54.5214 52.75 52.75 3,325
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DTO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio