United States Short Oil (DNO)
AMEX: DNO
· Real-Time Price · USD
46.08
0.30 (0.66%)
At close: Sep 06, 2018, 9:22 PM
DNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2018 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.00% | 0 |
| Sep 10, 2018 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.00% | 0 |
| Sep 7, 2018 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.00% | 0 |
| Sep 6, 2018 | 45.90 | 46.77 | 45.90 | 46.08 | 46.08 | 0.66% | 11,837 |
| Sep 5, 2018 | 45.50 | 45.85 | 45.50 | 45.78 | 45.78 | 0.62% | 2,198 |
| Sep 4, 2018 | 44.65 | 45.50 | 44.65 | 45.50 | 45.50 | 0.86% | 6,014 |
| Aug 31, 2018 | 45.03 | 45.11 | 45.03 | 45.11 | 45.11 | 0.51% | 2,218 |
| Aug 30, 2018 | 45.17 | 45.44 | 44.88 | 44.88 | 44.88 | -1.62% | 2,511 |
| Aug 29, 2018 | 45.65 | 45.79 | 45.55 | 45.62 | 45.62 | -0.76% | 1,303 |
| Aug 28, 2018 | 45.99 | 46.23 | 45.80 | 45.97 | 45.97 | 0.33% | 3,435 |
| Aug 27, 2018 | 45.87 | 45.96 | 45.82 | 45.82 | 45.82 | -0.37% | 37,504 |
| Aug 24, 2018 | 45.74 | 45.99 | 45.67 | 45.99 | 45.99 | -1.14% | 2,083 |
| Aug 23, 2018 | 46.72 | 46.72 | 46.48 | 46.52 | 46.52 | 0.02% | 3,120 |
| Aug 22, 2018 | 47.02 | 47.02 | 46.47 | 46.51 | 46.51 | -3.10% | 9,454 |
| Aug 21, 2018 | 47.55 | 48.00 | 47.55 | 48.00 | 48.00 | -0.60% | 7,347 |
| Aug 20, 2018 | 48.29 | 48.30 | 48.29 | 48.29 | 48.29 | -0.45% | 1,661 |
| Aug 17, 2018 | 48.09 | 48.51 | 48.09 | 48.51 | 48.51 | -0.74% | 5,602 |
| Aug 16, 2018 | 48.95 | 49.10 | 48.87 | 48.87 | 48.87 | -0.49% | 1,772 |
| Aug 15, 2018 | 48.23 | 49.30 | 48.21 | 49.11 | 49.11 | 3.30% | 6,883 |
| Aug 14, 2018 | 46.70 | 47.54 | 46.70 | 47.54 | 47.54 | 0.32% | 7,696 |