United States 3x Short Oil Fund (USOD) Exchange: NYSE ARCA
Data as of May 2, 2025
$6.15 ($-0.03) -0.57%
United States 3x Short Oil Fund - Daily Information
Click for more stock information on United States 3x Short Oil Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.04 |
| Previous Close | $6.15 |
| High | $6.18 |
| Low | $5.93 |
| Adjusted Open | $6.04 |
| Previous Adjusted Close | $6.15 |
| Adjusted High | $6.18 |
| Adjusted Low | $5.93 |
About United States 3x Short Oil Fund (USOD)
DELISTED - United States 3x Short Oil Fund
Invest in United States 3x Short Oil Fund (USOD)
Historical Stock Data for United States 3x Short Oil Fund (USOD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-12 | $6.04 | $6.18 | $5.93 | $6.15 | $6.15 | 195,234 |
| 2019-12-11 | $6.11 | $6.38 | $6.08 | $6.19 | $6.19 | 88,604 |
| 2019-12-10 | $6.15 | $6.19 | $6.00 | $6.07 | $6.07 | 86,501 |
| 2019-12-09 | $6.25 | $6.25 | $6.08 | $6.14 | $6.14 | 40,383 |
| 2019-12-06 | $6.42 | $6.43 | $5.89 | $6.14 | $6.14 | 106,808 |
| 2019-12-05 | $6.23 | $6.40 | $6.10 | $6.34 | $6.34 | 63,176 |
| 2019-12-04 | $6.57 | $6.57 | $6.27 | $6.35 | $6.35 | 273,193 |
| 2019-12-03 | $7.31 | $7.40 | $6.97 | $7.12 | $7.12 | 78,654 |
| 2019-12-02 | $7.05 | $7.35 | $7.05 | $7.29 | $7.29 | 66,063 |
| 2019-11-29 | $6.88 | $7.54 | $6.88 | $7.46 | $7.46 | 161,507 |
| 2019-11-27 | $6.49 | $6.77 | $6.49 | $6.60 | $6.60 | 117,584 |
| 2019-11-26 | $6.54 | $6.66 | $6.46 | $6.53 | $6.53 | 100,742 |
| 2019-11-25 | $6.83 | $6.84 | $6.59 | $6.64 | $6.64 | 113,113 |
| 2019-11-22 | $6.49 | $6.81 | $6.49 | $6.65 | $6.65 | 176,870 |
| 2019-11-21 | $6.78 | $6.80 | $6.46 | $6.51 | $6.51 | 323,811 |
| 2019-11-20 | $7.52 | $7.56 | $6.89 | $7.03 | $7.03 | 106,671 |
| 2019-11-19 | $7.45 | $7.79 | $7.43 | $7.70 | $7.70 | 111,238 |
| 2019-11-18 | $7.00 | $7.23 | $6.94 | $7.15 | $7.15 | 169,832 |
| 2019-11-15 | $7.19 | $7.19 | $6.74 | $6.81 | $6.81 | 161,081 |
| 2019-11-14 | $6.89 | $7.21 | $6.86 | $7.13 | $7.13 | 143,256 |
| 2019-11-13 | $7.25 | $7.30 | $6.96 | $7.02 | $7.02 | 91,586 |
| 2019-11-12 | $7.00 | $7.27 | $6.94 | $7.17 | $7.17 | 156,266 |
| 2019-11-11 | $7.33 | $7.35 | $7.02 | $7.18 | $7.18 | 69,853 |
| 2019-11-08 | $7.46 | $7.59 | $6.97 | $7.00 | $7.00 | 124,125 |
| 2019-11-07 | $6.99 | $7.19 | $6.85 | $7.16 | $7.16 | 422,977 |
| 2019-11-06 | $7.07 | $7.48 | $6.88 | $7.34 | $7.34 | 89,624 |
| 2019-11-05 | $7.26 | $7.26 | $6.96 | $7.11 | $7.11 | 183,358 |
| 2019-11-04 | $7.12 | $7.40 | $7.04 | $7.37 | $7.37 | 244,519 |
| 2019-11-01 | $8.09 | $8.09 | $7.45 | $7.51 | $7.51 | 217,318 |
| 2019-10-31 | $8.25 | $8.59 | $8.23 | $8.45 | $8.45 | 83,589 |
| 2019-10-30 | $7.95 | $8.27 | $7.90 | $8.08 | $8.08 | 62,052 |
| 2019-10-29 | $8.13 | $8.15 | $7.69 | $7.88 | $7.88 | 60,931 |
| 2019-10-28 | $7.35 | $7.79 | $7.28 | $7.72 | $7.72 | 116,472 |
| 2019-10-25 | $7.59 | $7.80 | $7.37 | $7.37 | $7.37 | 68,594 |
| 2019-10-24 | $7.69 | $7.69 | $7.46 | $7.58 | $7.58 | 54,086 |
| 2019-10-23 | $8.46 | $8.46 | $7.65 | $7.74 | $7.74 | 177,024 |
| 2019-10-22 | $8.47 | $8.60 | $8.20 | $8.41 | $8.41 | 120,682 |
| 2019-10-21 | $9.10 | $9.10 | $8.72 | $8.75 | $8.75 | 68,786 |
| 2019-10-18 | $8.43 | $8.86 | $8.37 | $8.66 | $8.66 | 207,765 |
| 2019-10-17 | $9.14 | $9.14 | $8.50 | $8.55 | $8.55 | 156,532 |
| 2019-10-16 | $9.22 | $9.22 | $8.70 | $8.90 | $8.90 | 48,635 |
| 2019-10-15 | $8.86 | $9.17 | $8.79 | $9.08 | $9.08 | 20,297 |
| 2019-10-14 | $8.81 | $9.13 | $8.81 | $8.83 | $8.83 | 81,641 |
| 2019-10-11 | $8.75 | $8.75 | $8.21 | $8.30 | $8.30 | 65,540 |
| 2019-10-10 | $9.05 | $9.09 | $8.78 | $8.80 | $8.80 | 66,684 |
| 2019-10-09 | $8.93 | $9.43 | $8.80 | $9.35 | $9.35 | 107,242 |
| 2019-10-08 | $9.62 | $9.72 | $9.28 | $9.56 | $9.56 | 14,812 |
| 2019-10-07 | $8.78 | $9.29 | $8.64 | $9.23 | $9.23 | 66,405 |
| 2019-10-04 | $8.21 | $9.56 | $8.21 | $9.26 | $9.26 | 92,514 |
| 2019-10-03 | $4.80 | $5.11 | $4.70 | $4.76 | $9.52 | 116,195 |
| 2019-10-02 | $4.42 | $4.77 | $4.42 | $4.67 | $9.34 | 110,033 |
| 2019-10-01 | $4.16 | $4.55 | $4.16 | $4.44 | $8.88 | 135,489 |
| 2019-09-30 | $4.07 | $4.31 | $4.00 | $4.25 | $8.50 | 199,278 |
| 2019-09-27 | $3.98 | $4.03 | $3.76 | $3.93 | $7.86 | 177,839 |
| 2019-09-26 | $3.87 | $4.01 | $3.77 | $3.81 | $7.62 | 57,235 |
| 2019-09-25 | $3.94 | $3.98 | $3.75 | $3.80 | $7.60 | 206,758 |
| 2019-09-24 | $3.50 | $3.73 | $3.50 | $3.71 | $7.42 | 148,077 |
| 2019-09-23 | $3.52 | $3.60 | $3.42 | $3.45 | $6.90 | 170,657 |
| 2019-09-20 | $3.42 | $3.55 | $3.37 | $3.48 | $6.96 | 140,144 |
| 2019-09-19 | $3.44 | $3.54 | $3.39 | $3.48 | $6.96 | 139,161 |
| 2019-09-18 | $3.52 | $3.61 | $3.42 | $3.56 | $7.12 | 145,583 |
| 2019-09-17 | $2.98 | $3.44 | $2.97 | $3.40 | $6.80 | 735,512 |
| 2019-09-16 | $3.63 | $3.72 | $2.79 | $3.07 | $6.14 | 990,414 |
| 2019-09-13 | $4.95 | $5.08 | $4.95 | $5.03 | $10.06 | 15,400 |
| 2019-09-12 | $5.14 | $5.21 | $4.72 | $4.97 | $9.93 | 108,231 |
| 2019-09-11 | $4.38 | $4.83 | $4.32 | $4.73 | $9.46 | 460,642 |
| 2019-09-10 | $4.26 | $4.50 | $4.15 | $4.44 | $8.88 | 70,166 |
| 2019-09-09 | $4.49 | $4.50 | $4.26 | $4.32 | $8.64 | 262,743 |
| 2019-09-06 | $5.03 | $5.08 | $4.60 | $4.67 | $9.34 | 125,356 |
| 2019-09-05 | $4.61 | $4.80 | $4.38 | $4.76 | $9.51 | 98,668 |
| 2019-09-04 | $4.95 | $5.00 | $4.66 | $4.72 | $9.44 | 159,857 |
| 2019-09-03 | $5.56 | $5.70 | $5.35 | $5.38 | $10.76 | 97,050 |
| 2019-08-30 | $4.81 | $5.22 | $4.75 | $5.10 | $10.20 | 156,258 |
| 2019-08-29 | $4.83 | $4.86 | $4.70 | $4.75 | $9.50 | 81,040 |
| 2019-08-28 | $4.82 | $4.99 | $4.71 | $4.93 | $9.85 | 63,754 |
| 2019-08-27 | $5.39 | $5.54 | $5.16 | $5.20 | $10.39 | 224,091 |
| 2019-08-26 | $5.18 | $5.60 | $5.11 | $5.52 | $11.04 | 18,306 |
| 2019-08-23 | $5.46 | $5.63 | $5.28 | $5.51 | $11.02 | 94,088 |
| 2019-08-22 | $4.98 | $5.16 | $4.96 | $5.10 | $10.19 | 28,929 |
| 2019-08-21 | $4.73 | $5.04 | $4.65 | $4.99 | $9.98 | 80,973 |
| 2019-08-20 | $5.08 | $5.12 | $4.80 | $4.91 | $9.82 | 14,109 |
| 2019-08-19 | $4.96 | $5.12 | $4.82 | $4.89 | $9.77 | 29,673 |
| 2019-08-16 | $5.27 | $5.42 | $5.22 | $5.26 | $10.52 | 10,485 |
| 2019-08-15 | $5.37 | $5.50 | $5.25 | $5.35 | $10.70 | 34,423 |
| 2019-08-14 | $5.23 | $5.46 | $5.12 | $5.22 | $10.44 | 162,565 |
| 2019-08-13 | $5.45 | $5.45 | $4.65 | $4.74 | $9.47 | 141,479 |
| 2019-08-12 | $5.45 | $5.55 | $5.34 | $5.42 | $10.84 | 32,219 |
| 2019-08-09 | $5.70 | $5.70 | $5.40 | $5.57 | $11.13 | 101,674 |
| 2019-08-08 | $6.10 | $6.36 | $6.05 | $6.13 | $12.26 | 28,077 |
| 2019-08-07 | $6.44 | $6.95 | $6.27 | $6.33 | $12.66 | 73,909 |
| 2019-08-06 | $5.47 | $5.95 | $5.43 | $5.90 | $11.81 | 15,481 |
| 2019-08-05 | $5.65 | $5.65 | $5.37 | $5.56 | $11.11 | 113,795 |
| 2019-08-02 | $5.30 | $5.57 | $5.28 | $5.42 | $10.85 | 25,845 |
| 2019-08-01 | $5.17 | $5.92 | $5.00 | $5.71 | $11.43 | 136,396 |
| 2019-07-31 | $4.80 | $4.92 | $4.75 | $4.92 | $9.84 | 67,143 |
| 2019-07-30 | $5.14 | $5.18 | $4.83 | $4.87 | $9.74 | 27,842 |
| 2019-07-29 | $5.31 | $5.39 | $5.18 | $5.19 | $10.38 | 5,565 |
| 2019-07-26 | $5.44 | $5.56 | $5.38 | $5.43 | $10.86 | 18,800 |
| 2019-07-25 | $5.35 | $5.52 | $5.30 | $5.49 | $10.97 | 25,226 |
| 2019-07-24 | $5.21 | $5.62 | $5.02 | $5.52 | $11.04 | 25,130 |
| 2019-07-23 | $5.38 | $5.46 | $5.20 | $5.21 | $10.43 | 37,613 |
| 2019-07-22 | $5.42 | $5.53 | $5.38 | $5.38 | $10.76 | 16,466 |
| 2019-07-19 | $5.56 | $5.73 | $5.41 | $5.41 | $10.81 | 56,843 |
| 2019-07-18 | $5.25 | $5.79 | $5.25 | $5.56 | $11.12 | 75,309 |
| 2019-07-17 | $4.90 | $5.32 | $4.90 | $5.29 | $10.59 | 64,523 |
| 2019-07-16 | $4.62 | $5.16 | $4.50 | $4.92 | $9.83 | 49,843 |
| 2019-07-15 | $4.36 | $4.65 | $4.36 | $4.65 | $9.30 | 14,239 |
| 2019-07-12 | $4.46 | $4.50 | $4.38 | $4.46 | $8.91 | 37,289 |
| 2019-07-11 | $4.38 | $4.67 | $4.32 | $4.40 | $8.80 | 57,187 |
| 2019-07-10 | $4.69 | $4.69 | $4.39 | $4.43 | $8.85 | 54,721 |
| 2019-07-09 | $5.19 | $5.20 | $5.04 | $5.04 | $10.08 | 3,110 |
| 2019-07-08 | $5.07 | $5.20 | $4.91 | $5.19 | $10.38 | 10,230 |
| 2019-07-05 | $5.25 | $5.25 | $5.10 | $5.15 | $10.30 | 16,738 |
| 2019-07-03 | $5.35 | $5.61 | $5.28 | $5.39 | $10.77 | 46,691 |
| 2019-07-02 | $4.99 | $5.56 | $4.98 | $5.51 | $11.01 | 41,882 |
| 2019-07-01 | $4.66 | $5.01 | $4.62 | $4.82 | $9.64 | 43,209 |
| 2019-06-28 | $4.80 | $5.17 | $4.79 | $5.14 | $10.28 | 36,904 |
| 2019-06-27 | $4.85 | $4.85 | $4.72 | $4.83 | $9.66 | 37,536 |
| 2019-06-26 | $4.86 | $4.86 | $4.65 | $4.84 | $9.68 | 52,260 |
| 2019-06-25 | $5.16 | $5.26 | $5.07 | $5.20 | $10.41 | 21,083 |
| 2019-06-24 | $5.27 | $5.50 | $5.16 | $5.20 | $10.40 | 39,236 |
| 2019-06-21 | $5.38 | $5.38 | $5.25 | $5.27 | $10.54 | 17,276 |
| 2019-06-20 | $5.71 | $5.75 | $5.37 | $5.41 | $10.82 | 79,298 |
| 2019-06-19 | $6.66 | $6.77 | $6.30 | $6.33 | $12.66 | 23,298 |
| 2019-06-18 | $7.00 | $7.02 | $6.35 | $6.44 | $12.88 | 39,446 |
| 2019-06-17 | $7.24 | $7.43 | $7.08 | $7.32 | $14.64 | 7,558 |
| 2019-06-14 | $7.19 | $7.22 | $6.91 | $7.07 | $14.14 | 8,777 |
| 2019-06-13 | $6.75 | $7.41 | $6.75 | $7.23 | $14.46 | 90,587 |
| 2019-06-12 | $7.33 | $7.86 | $7.23 | $7.75 | $15.49 | 20,836 |
| 2019-06-11 | $6.70 | $6.95 | $6.68 | $6.85 | $13.70 | 5,266 |
| 2019-06-10 | $6.59 | $6.87 | $6.45 | $6.86 | $13.71 | 11,442 |
| 2019-06-07 | $7.15 | $7.16 | $6.50 | $6.59 | $13.18 | 35,055 |
| 2019-06-06 | $7.66 | $7.76 | $6.92 | $6.96 | $13.93 | 35,082 |
| 2019-06-05 | $7.10 | $8.00 | $7.10 | $7.57 | $15.14 | 60,818 |
| 2019-06-04 | $7.00 | $7.23 | $6.83 | $6.86 | $13.71 | 51,566 |
| 2019-06-03 | $6.57 | $7.19 | $6.55 | $7.17 | $14.34 | 138,465 |
| 2019-05-31 | $6.39 | $7.05 | $6.31 | $6.98 | $13.97 | 105,874 |
| 2019-05-30 | $5.29 | $5.99 | $5.23 | $5.95 | $11.90 | 50,738 |
| 2019-05-29 | $5.60 | $5.81 | $5.29 | $5.30 | $10.60 | 29,166 |
| 2019-05-28 | $5.18 | $5.33 | $5.16 | $5.31 | $10.63 | 8,398 |
| 2019-05-24 | $5.45 | $5.66 | $5.31 | $5.32 | $10.64 | 23,546 |
| 2019-05-23 | $5.20 | $5.74 | $5.20 | $5.52 | $11.04 | 107,075 |
| 2019-05-22 | $4.53 | $4.86 | $4.53 | $4.81 | $9.63 | 46,191 |
| 2019-05-21 | $4.39 | $4.48 | $4.39 | $4.41 | $8.81 | 12,966 |
| 2019-05-20 | $4.36 | $4.50 | $4.34 | $4.39 | $8.77 | 30,894 |
| 2019-05-17 | $4.38 | $4.50 | $4.30 | $4.46 | $8.92 | 18,125 |
| 2019-05-16 | $4.44 | $4.47 | $4.34 | $4.42 | $8.83 | 23,820 |
| 2019-05-15 | $4.86 | $4.86 | $4.58 | $4.58 | $9.15 | 16,316 |
| 2019-05-14 | $4.80 | $4.80 | $4.64 | $4.70 | $9.39 | 39,821 |
| 2019-05-13 | $4.44 | $4.95 | $4.36 | $4.92 | $9.84 | 44,302 |
| 2019-05-10 | $4.80 | $4.80 | $4.66 | $4.75 | $9.51 | 9,492 |
| 2019-05-09 | $4.72 | $4.90 | $4.72 | $4.77 | $9.54 | 47,567 |
| 2019-05-08 | $4.83 | $4.83 | $4.64 | $4.67 | $9.34 | 31,426 |
| 2019-05-07 | $4.77 | $4.99 | $4.77 | $4.87 | $9.73 | 43,078 |
| 2019-05-06 | $4.82 | $4.84 | $4.50 | $4.50 | $9.00 | 38,280 |
| 2019-05-03 | $4.74 | $4.74 | $4.58 | $4.70 | $9.40 | 37,745 |
| 2019-05-02 | $4.66 | $4.90 | $4.66 | $4.76 | $9.53 | 158,862 |
| 2019-05-01 | $4.35 | $4.50 | $4.33 | $4.36 | $8.71 | 5,231 |
| 2019-04-30 | $4.25 | $4.43 | $4.25 | $4.30 | $8.60 | 17,284 |
| 2019-04-29 | $4.46 | $4.53 | $4.35 | $4.35 | $8.71 | 28,363 |
| 2019-04-26 | $4.22 | $4.60 | $4.22 | $4.51 | $9.01 | 52,937 |
| 2019-04-25 | $3.97 | $4.12 | $3.93 | $4.10 | $8.21 | 15,978 |
| 2019-04-24 | $3.88 | $3.99 | $3.85 | $3.97 | $7.94 | 45,168 |
| 2019-04-23 | $3.92 | $3.92 | $3.83 | $3.88 | $7.76 | 21,467 |
| 2019-04-22 | $4.05 | $4.05 | $3.92 | $3.97 | $7.94 | 43,254 |
| 2019-04-18 | $4.33 | $4.39 | $4.27 | $4.30 | $8.60 | 25,995 |
| 2019-04-17 | $4.27 | $4.38 | $4.26 | $4.35 | $8.69 | 40,360 |
| 2019-04-16 | $4.41 | $4.48 | $4.27 | $4.27 | $8.53 | 16,964 |
| 2019-04-15 | $4.38 | $4.47 | $4.34 | $4.40 | $8.80 | 19,769 |
| 2019-04-12 | $4.24 | $4.36 | $4.23 | $4.34 | $8.67 | 31,585 |
| 2019-04-11 | $4.31 | $4.45 | $4.28 | $4.38 | $8.76 | 33,347 |
| 2019-04-10 | $4.23 | $4.30 | $4.19 | $4.23 | $8.45 | 8,111 |
| 2019-04-09 | $4.32 | $4.39 | $4.26 | $4.32 | $8.64 | 24,157 |
| 2019-04-08 | $4.38 | $4.40 | $4.23 | $4.23 | $8.46 | 27,431 |
| 2019-04-05 | $4.66 | $4.69 | $4.48 | $4.50 | $9.00 | 29,481 |
| 2019-04-04 | $4.71 | $4.80 | $4.62 | $4.76 | $9.53 | 35,936 |
| 2019-04-03 | $4.64 | $4.75 | $4.60 | $4.67 | $9.34 | 15,685 |
| 2019-04-02 | $4.77 | $4.82 | $4.62 | $4.63 | $9.27 | 46,389 |
| 2019-04-01 | $5.13 | $5.13 | $4.86 | $4.88 | $9.75 | 28,807 |
| 2019-03-29 | $5.20 | $5.35 | $5.15 | $5.24 | $10.48 | 13,425 |
| 2019-03-28 | $5.70 | $5.70 | $5.46 | $5.46 | $10.93 | 19,143 |
| 2019-03-27 | $5.27 | $5.61 | $5.27 | $5.47 | $10.95 | 19,297 |
| 2019-03-26 | $5.26 | $5.42 | $5.20 | $5.29 | $10.57 | 20,791 |
| 2019-03-25 | $5.63 | $5.82 | $5.49 | $5.61 | $11.22 | 13,280 |
| 2019-03-22 | $5.52 | $5.76 | $5.52 | $5.63 | $11.26 | 50,003 |
| 2019-03-21 | $5.29 | $5.41 | $5.26 | $5.39 | $10.77 | 8,282 |
| 2019-03-20 | $5.58 | $5.58 | $5.14 | $5.32 | $10.64 | 51,661 |
| 2019-03-19 | $5.45 | $5.68 | $5.45 | $5.60 | $11.21 | 8,328 |
| 2019-03-18 | $5.65 | $5.67 | $5.50 | $5.56 | $11.12 | 36,817 |
| 2019-03-15 | $5.85 | $5.85 | $5.67 | $5.72 | $11.43 | 17,407 |
| 2019-03-14 | $5.71 | $5.80 | $5.65 | $5.70 | $11.39 | 14,956 |
| 2019-03-13 | $5.99 | $5.99 | $5.71 | $5.71 | $11.42 | 58,395 |
| 2019-03-12 | $6.10 | $6.25 | $5.97 | $6.21 | $12.42 | 58,416 |
| 2019-03-11 | $6.18 | $6.35 | $6.17 | $6.22 | $12.45 | 17,420 |
| 2019-03-08 | $6.79 | $6.95 | $6.43 | $6.45 | $12.90 | 33,688 |
| 2019-03-07 | $6.25 | $6.38 | $6.25 | $6.32 | $12.64 | 17,345 |
| 2019-03-06 | $6.44 | $6.65 | $6.32 | $6.41 | $12.83 | 20,025 |
| 2019-03-05 | $6.15 | $6.35 | $6.13 | $6.30 | $12.60 | 6,833 |
| 2019-03-04 | $6.26 | $6.51 | $6.21 | $6.33 | $12.66 | 4,474 |
| 2019-03-01 | $6.06 | $6.64 | $6.06 | $6.59 | $13.17 | 29,045 |
| 2019-02-28 | $6.18 | $6.30 | $6.10 | $6.13 | $12.26 | 14,285 |
| 2019-02-27 | $6.35 | $6.42 | $6.05 | $6.22 | $12.44 | 44,030 |
| 2019-02-26 | $6.75 | $6.75 | $6.60 | $6.69 | $13.38 | 12,300 |
| 2019-02-25 | $6.51 | $6.88 | $6.48 | $6.79 | $13.58 | 46,486 |
| 2019-02-22 | $6.12 | $6.22 | $6.02 | $6.21 | $12.42 | 6,607 |
| 2019-02-21 | $6.24 | $6.36 | $6.21 | $6.30 | $12.60 | 16,298 |
| 2019-02-20 | $6.51 | $6.55 | $6.09 | $6.23 | $12.46 | 23,088 |
| 2019-02-19 | $6.70 | $6.70 | $6.44 | $6.46 | $12.93 | 17,126 |
| 2019-02-15 | $6.77 | $6.82 | $6.56 | $6.59 | $13.18 | 47,900 |
| 2019-02-14 | $7.42 | $7.55 | $7.01 | $7.04 | $14.09 | 39,676 |
| 2019-02-13 | $7.33 | $7.33 | $7.01 | $7.25 | $14.50 | 20,606 |
| 2019-02-12 | $7.30 | $7.70 | $7.26 | $7.64 | $15.27 | 20,681 |
| 2019-02-11 | $8.23 | $8.45 | $7.91 | $7.96 | $15.92 | 26,681 |
| 2019-02-08 | $7.90 | $8.02 | $7.79 | $7.83 | $15.65 | 3,492 |
| 2019-02-07 | $7.50 | $8.17 | $7.50 | $7.85 | $15.69 | 39,379 |
| 2019-02-06 | $7.60 | $7.69 | $7.18 | $7.31 | $14.62 | 51,664 |
| 2019-02-05 | $7.30 | $7.45 | $7.09 | $7.43 | $14.86 | 22,888 |
| 2019-02-04 | $7.24 | $7.56 | $7.00 | $7.02 | $14.05 | 38,641 |
| 2019-02-01 | $7.27 | $7.27 | $6.70 | $6.80 | $13.60 | 47,893 |
| 2019-01-31 | $7.06 | $7.49 | $6.85 | $7.32 | $14.64 | 28,738 |
| 2019-01-30 | $7.34 | $7.42 | $7.00 | $7.24 | $14.48 | 40,133 |
| 2019-01-29 | $7.84 | $7.84 | $7.37 | $7.71 | $15.43 | 22,031 |
| 2019-01-28 | $8.24 | $8.55 | $8.20 | $8.21 | $16.42 | 44,264 |
| 2019-01-25 | $7.70 | $7.82 | $7.55 | $7.62 | $15.24 | 17,603 |
| 2019-01-24 | $8.08 | $8.08 | $7.68 | $7.80 | $15.60 | 11,792 |
| 2019-01-23 | $7.85 | $8.35 | $7.77 | $8.06 | $16.11 | 22,004 |
| 2019-01-22 | $7.91 | $8.27 | $7.81 | $7.87 | $15.74 | 26,867 |
| 2019-01-18 | $7.92 | $8.13 | $7.40 | $7.49 | $14.97 | 30,304 |
| 2019-01-17 | $8.44 | $8.71 | $8.02 | $8.17 | $16.34 | 5,029 |
| 2019-01-16 | $8.31 | $8.60 | $8.06 | $8.08 | $16.16 | 8,582 |
| 2019-01-15 | $8.60 | $8.67 | $8.16 | $8.21 | $16.42 | 13,018 |
| 2019-01-14 | $8.69 | $9.07 | $8.48 | $8.98 | $17.96 | 13,252 |
| 2019-01-11 | $8.37 | $8.61 | $8.20 | $8.50 | $17.00 | 45,452 |
| 2019-01-10 | $8.54 | $8.55 | $8.00 | $8.10 | $16.20 | 24,281 |
| 2019-01-09 | $8.87 | $9.10 | $8.07 | $8.22 | $16.43 | 66,776 |
| 2019-01-08 | $9.91 | $10.05 | $9.60 | $9.68 | $19.36 | 23,999 |
| 2019-01-07 | $10.26 | $10.50 | $9.65 | $10.37 | $20.73 | 53,118 |
| 2019-01-04 | $10.74 | $11.00 | $9.98 | $10.65 | $21.30 | 17,306 |
| 2019-01-03 | $11.30 | $12.50 | $11.30 | $11.48 | $22.96 | 13,658 |
| 2019-01-02 | $13.55 | $13.72 | $10.95 | $11.86 | $23.71 | 18,036 |
| 2018-12-31 | $12.63 | $13.40 | $12.43 | $12.52 | $25.04 | 8,053 |
| 2018-12-28 | $13.20 | $13.74 | $12.67 | $13.12 | $26.23 | 10,051 |
| 2018-12-27 | $12.94 | $13.59 | $12.70 | $12.70 | $25.40 | 19,128 |
| 2018-12-26 | $15.20 | $15.20 | $11.87 | $11.87 | $23.74 | 19,662 |
| 2018-12-24 | $14.35 | $15.30 | $14.35 | $15.27 | $30.53 | 19,814 |
| 2018-12-21 | $13.79 | $14.14 | $13.20 | $13.97 | $27.94 | 25,501 |
| 2018-12-20 | $13.14 | $13.71 | $12.93 | $13.44 | $26.88 | 9,435 |
| 2018-12-19 | $12.78 | $12.89 | $11.51 | $12.44 | $24.87 | 7,591 |
| 2018-12-18 | $11.45 | $13.53 | $11.45 | $13.37 | $26.74 | 34,252 |
| 2018-12-17 | $10.07 | $11.42 | $10.07 | $11.37 | $22.73 | 9,119 |
| 2018-12-14 | $9.93 | $10.34 | $9.91 | $10.25 | $20.51 | 15,833 |
| 2018-12-13 | $10.30 | $10.30 | $9.12 | $9.26 | $18.52 | 22,687 |
| 2018-12-12 | $9.64 | $10.40 | $9.55 | $10.36 | $20.71 | 40,327 |
| 2018-12-11 | $9.72 | $10.12 | $9.69 | $10.01 | $20.01 | 8,811 |
| 2018-12-10 | $10.24 | $10.66 | $9.94 | $10.56 | $21.12 | 7,706 |
| 2018-12-07 | $8.99 | $9.66 | $8.70 | $9.60 | $19.20 | 17,222 |
| 2018-12-06 | $10.31 | $10.98 | $9.99 | $10.08 | $20.16 | 19,511 |
| 2018-12-04 | $9.40 | $9.54 | $9.17 | $9.46 | $18.92 | 3,515 |
| 2018-12-03 | $9.34 | $10.00 | $9.29 | $9.32 | $18.65 | 29,633 |
| 2018-11-30 | $11.19 | $11.49 | $10.36 | $10.96 | $21.91 | 8,443 |
| 2018-11-29 | $10.63 | $10.77 | $9.97 | $10.49 | $20.98 | 23,080 |
| 2018-11-28 | $10.51 | $11.25 | $10.30 | $11.18 | $22.36 | 7,712 |
| 2018-11-27 | $10.31 | $11.12 | $10.05 | $10.51 | $21.02 | 6,905 |
| 2018-11-26 | $10.35 | $10.52 | $10.04 | $10.36 | $20.72 | 11,954 |
| 2018-11-23 | $10.73 | $11.10 | $10.59 | $10.75 | $21.50 | 16,655 |
| 2018-11-21 | $9.24 | $9.40 | $8.50 | $8.88 | $17.76 | 9,249 |
| 2018-11-20 | $8.70 | $9.91 | $8.69 | $9.83 | $19.66 | 14,374 |
| 2018-11-19 | $8.61 | $8.88 | $7.99 | $8.10 | $16.20 | 7,766 |
| 2018-11-16 | $7.98 | $8.35 | $7.72 | $8.18 | $16.36 | 4,234 |
| 2018-11-15 | $8.32 | $8.36 | $8.08 | $8.36 | $16.72 | 4,921 |
| 2018-11-14 | $8.33 | $8.60 | $7.99 | $8.46 | $16.92 | 9,201 |
| 2018-11-13 | $7.73 | $9.14 | $7.68 | $9.02 | $18.04 | 20,779 |
| 2018-11-12 | $6.99 | $7.68 | $6.80 | $7.60 | $15.20 | 11,890 |
| 2018-11-09 | $7.37 | $7.43 | $7.03 | $7.26 | $14.52 | 4,306 |
| 2018-11-08 | $6.76 | $7.00 | $6.76 | $7.00 | $13.99 | 15,226 |
| 2018-11-07 | $6.35 | $6.76 | $6.32 | $6.66 | $13.32 | 5,239 |
| 2018-11-06 | $6.18 | $6.67 | $6.18 | $6.51 | $13.02 | 9,746 |
| 2018-11-05 | $6.06 | $6.33 | $6.02 | $6.30 | $12.60 | 4,582 |
| 2018-11-02 | $6.15 | $6.31 | $6.04 | $6.31 | $12.62 | 7,543 |
| 2018-11-01 | $5.75 | $6.15 | $5.71 | $6.12 | $12.24 | 6,656 |
| 2018-10-31 | $5.40 | $5.68 | $5.31 | $5.68 | $11.36 | 8,250 |
| 2018-10-30 | $5.54 | $5.54 | $5.29 | $5.42 | $10.83 | 3,168 |
| 2018-10-29 | $5.20 | $5.32 | $5.15 | $5.32 | $10.64 | 8,131 |
| 2018-10-26 | $5.32 | $5.32 | $5.09 | $5.11 | $10.21 | 3,136 |
| 2018-10-25 | $5.23 | $5.23 | $5.19 | $5.22 | $10.44 | 1,848 |
| 2018-10-24 | $5.19 | $5.42 | $3.95 | $5.38 | $10.77 | 4,147 |
| 2018-10-23 | $5.06 | $5.46 | $5.06 | $5.41 | $10.82 | 33,839 |
| 2018-10-22 | $4.94 | $4.95 | $4.74 | $4.74 | $9.48 | 4,589 |
| 2018-10-19 | $4.69 | $4.78 | $4.68 | $4.74 | $9.48 | 8,242 |
| 2018-10-18 | $4.87 | $4.89 | $4.78 | $4.87 | $9.74 | 5,894 |
| 2018-10-17 | $4.53 | $4.70 | $4.50 | $4.64 | $9.27 | 12,730 |
| 2018-10-16 | $4.40 | $4.40 | $4.27 | $4.35 | $8.69 | 5,065 |
| 2018-10-15 | $4.51 | $4.51 | $4.37 | $4.37 | $8.74 | 245 |
| 2018-10-12 | $4.42 | $4.55 | $4.36 | $4.36 | $8.72 | 6,389 |
| 2018-10-11 | $4.34 | $4.57 | $4.30 | $4.57 | $9.14 | 13,591 |
| 2018-10-10 | $3.98 | $4.20 | $3.98 | $4.20 | $8.40 | 8,820 |
| 2018-10-09 | $3.86 | $3.87 | $3.86 | $3.86 | $7.72 | 3,273 |
| 2018-10-08 | $4.05 | $4.05 | $3.99 | $3.99 | $7.99 | 10,465 |
| 2018-10-05 | $3.99 | $4.03 | $3.87 | $3.89 | $7.78 | 4,214 |
| 2018-10-04 | $3.76 | $4.01 | $3.75 | $3.94 | $7.88 | 11,137 |
| 2018-10-03 | $3.85 | $3.99 | $3.63 | $3.68 | $7.36 | 13,164 |
| 2018-10-02 | $3.81 | $3.89 | $3.81 | $3.85 | $7.70 | 1,880 |
| 2018-10-01 | $4.16 | $4.16 | $3.79 | $3.79 | $7.58 | 18,285 |
| 2018-09-28 | $4.36 | $4.36 | $4.13 | $4.14 | $8.28 | 9,920 |
| 2018-09-27 | $4.41 | $4.42 | $4.37 | $4.38 | $8.76 | 14,536 |
| 2018-09-26 | $4.46 | $4.47 | $4.39 | $4.43 | $8.86 | 9,194 |
| 2018-09-25 | $4.30 | $4.41 | $4.29 | $4.38 | $8.76 | 28,103 |
| 2018-09-24 | $4.41 | $4.43 | $4.30 | $4.38 | $8.77 | 7,038 |
| 2018-09-21 | $4.61 | $4.78 | $4.47 | $4.61 | $9.21 | 6,312 |
| 2018-09-20 | $4.60 | $4.80 | $4.58 | $4.80 | $9.60 | 30,325 |
| 2018-09-19 | $4.81 | $4.81 | $4.66 | $4.66 | $9.32 | 18,990 |
| 2018-09-18 | $4.90 | $4.95 | $4.82 | $4.92 | $9.84 | 5,899 |
| 2018-09-17 | $4.99 | $5.15 | $4.95 | $5.14 | $10.28 | 12,382 |
| 2018-09-14 | $5.22 | $5.22 | $4.90 | $5.09 | $10.18 | 6,144 |
| 2018-09-13 | $4.99 | $5.20 | $4.98 | $5.07 | $10.14 | 14,009 |
| 2018-09-12 | $4.87 | $4.87 | $4.69 | $4.84 | $9.68 | 22,293 |
| 2018-09-11 | $5.40 | $5.43 | $5.00 | $5.03 | $10.06 | 8,697 |
| 2018-09-10 | $5.29 | $5.29 | $5.28 | $5.28 | $10.56 | 2,445 |
| 2018-09-07 | $5.60 | $5.60 | $5.41 | $5.41 | $10.83 | 15,915 |
| 2018-09-06 | $5.19 | $5.55 | $5.18 | $5.37 | $10.74 | 20,559 |
| 2018-09-05 | $5.09 | $5.18 | $5.03 | $5.17 | $10.34 | 19,082 |
| 2018-09-04 | $4.81 | $5.10 | $4.80 | $5.09 | $10.18 | 10,346 |
| 2018-08-31 | $4.93 | $4.99 | $4.90 | $4.96 | $9.92 | 22,386 |
| 2018-08-30 | $4.96 | $5.00 | $4.85 | $4.90 | $9.80 | 6,933 |
| 2018-08-29 | $5.13 | $5.15 | $5.00 | $5.00 | $10.00 | 23,423 |
| 2018-08-28 | $5.17 | $5.26 | $5.17 | $5.22 | $10.44 | 1,663 |
| 2018-08-27 | $5.19 | $5.25 | $5.18 | $5.18 | $10.35 | 3,161 |
| 2018-08-24 | $5.16 | $5.32 | $5.10 | $5.31 | $10.62 | 10,771 |
| 2018-08-23 | $5.55 | $5.55 | $5.46 | $5.46 | $10.92 | 2,201 |
| 2018-08-22 | $5.60 | $5.60 | $5.40 | $5.40 | $10.80 | 13,437 |
| 2018-08-21 | $5.84 | $5.92 | $5.83 | $5.91 | $11.82 | 8,036 |
| 2018-08-20 | $6.10 | $6.10 | $6.10 | $6.10 | $12.20 | 115 |
| 2018-08-17 | $6.01 | $6.14 | $6.01 | $6.14 | $12.28 | 969 |
| 2018-08-16 | $6.30 | $6.36 | $6.26 | $6.26 | $12.52 | 5,014 |
| 2018-08-15 | $6.14 | $6.47 | $6.14 | $6.37 | $12.74 | 2,771 |
| 2018-08-14 | $5.56 | $5.87 | $5.55 | $5.87 | $11.73 | 1,675 |
| 2018-08-13 | $5.80 | $5.88 | $5.77 | $5.88 | $11.76 | 820 |
| 2018-08-10 | $5.74 | $5.75 | $5.71 | $5.71 | $11.41 | 1,270 |
| 2018-08-09 | $5.82 | $5.90 | $5.82 | $5.90 | $11.80 | 1,290 |
| 2018-08-08 | $5.62 | $6.01 | $5.62 | $5.92 | $11.84 | 13,476 |
| 2018-08-07 | $5.37 | $5.37 | $5.30 | $5.30 | $10.60 | 1,507 |
| 2018-08-06 | $5.39 | $5.43 | $5.22 | $5.43 | $10.86 | 7,778 |
| 2018-08-03 | $5.50 | $5.66 | $5.49 | $5.62 | $11.24 | 2,822 |
| 2018-08-02 | $5.85 | $5.85 | $5.36 | $5.37 | $10.74 | 5,996 |
| 2018-08-01 | $5.76 | $5.83 | $5.70 | $5.72 | $11.44 | 14,346 |
| 2018-07-31 | $5.51 | $5.52 | $5.45 | $5.52 | $11.04 | 1,570 |
| 2018-07-30 | $5.16 | $5.24 | $5.16 | $5.17 | $10.34 | 5,074 |
| 2018-07-27 | $5.35 | $5.63 | $5.35 | $5.55 | $11.10 | 3,146 |
| 2018-07-26 | $5.41 | $5.41 | $5.28 | $5.28 | $10.56 | 1,825 |
| 2018-07-25 | $5.64 | $5.64 | $5.54 | $5.54 | $11.08 | 1,366 |
| 2018-07-24 | $5.69 | $5.69 | $5.69 | $5.69 | $11.39 | 1,020 |
| 2018-07-23 | $5.47 | $5.62 | $5.47 | $5.62 | $11.24 | 865 |
| 2018-07-20 | $5.67 | $5.67 | $5.67 | $5.67 | $11.34 | 332 |
| 2018-07-19 | $5.77 | $5.78 | $5.59 | $5.73 | $11.46 | 2,130 |
| 2018-07-18 | $6.11 | $6.11 | $5.95 | $5.95 | $11.90 | 1,266 |
| 2018-07-17 | $6.10 | $6.12 | $5.88 | $5.95 | $11.90 | 10,088 |
| 2018-07-16 | $5.68 | $6.05 | $5.67 | $5.90 | $11.81 | 9,242 |
| 2018-07-13 | $5.45 | $5.45 | $5.30 | $5.39 | $10.78 | 2,119 |
| 2018-07-12 | $5.54 | $5.75 | $5.50 | $5.50 | $11.00 | 4,051 |
| 2018-07-11 | $5.05 | $5.65 | $4.93 | $5.49 | $10.98 | 34,223 |
| 2018-07-10 | $4.88 | $4.90 | $4.84 | $4.85 | $9.70 | 682 |
| 2018-07-09 | $4.94 | $5.03 | $4.90 | $4.90 | $9.80 | 5,306 |
| 2018-07-06 | $5.24 | $5.25 | $4.96 | $4.98 | $9.96 | 7,522 |
| 2018-07-05 | $4.94 | $5.20 | $4.94 | $5.12 | $10.24 | 23,516 |
| 2018-07-03 | $4.75 | $5.16 | $4.69 | $5.12 | $10.24 | 6,362 |
| 2018-07-02 | $4.93 | $5.01 | $4.89 | $4.93 | $9.86 | 11,565 |
| 2018-06-29 | $5.00 | $5.00 | $4.86 | $4.86 | $9.72 | 10,502 |
| 2018-06-28 | $5.07 | $5.09 | $4.98 | $5.02 | $10.03 | 13,117 |
| 2018-06-27 | $5.46 | $5.52 | $5.13 | $5.30 | $10.60 | 37,633 |
| 2018-06-26 | $6.28 | $6.40 | $5.73 | $5.76 | $11.52 | 31,354 |
| 2018-06-25 | $6.23 | $6.50 | $6.23 | $6.48 | $12.96 | 10,906 |
| 2018-06-22 | $6.63 | $6.75 | $6.13 | $6.14 | $12.28 | 14,984 |
| 2018-06-21 | $7.33 | $7.33 | $7.10 | $7.28 | $14.56 | 2,550 |
| 2018-06-20 | $7.20 | $7.46 | $7.05 | $7.33 | $14.66 | 15,550 |
| 2018-06-19 | $7.58 | $7.65 | $7.50 | $7.61 | $15.23 | 3,550 |
| 2018-06-18 | $7.45 | $7.49 | $7.25 | $7.30 | $14.60 | 3,406 |
| 2018-06-15 | $7.27 | $7.68 | $7.25 | $7.68 | $15.36 | 4,280 |
| 2018-06-14 | $6.96 | $6.96 | $6.96 | $6.96 | $13.92 | 65 |
| 2018-06-13 | $7.28 | $7.28 | $6.85 | $7.03 | $14.06 | 24,240 |
| 2018-06-12 | $7.23 | $7.23 | $7.07 | $7.13 | $14.26 | 5,550 |
| 2018-06-11 | $7.54 | $7.55 | $7.17 | $7.18 | $14.36 | 4,249 |
| 2018-06-08 | $7.42 | $7.44 | $7.32 | $7.36 | $14.72 | 763 |
| 2018-06-07 | $7.46 | $7.46 | $7.22 | $7.22 | $14.44 | 3,220 |
| 2018-06-06 | $7.80 | $7.80 | $7.54 | $7.56 | $15.12 | 5,400 |
| 2018-06-05 | $7.70 | $7.70 | $7.46 | $7.47 | $14.94 | 5,430 |
| 2018-06-04 | $7.35 | $7.73 | $7.31 | $7.66 | $15.31 | 2,900 |
| 2018-06-01 | $7.20 | $7.34 | $7.06 | $7.34 | $14.67 | 18,898 |
| 2018-05-31 | $6.93 | $7.07 | $6.90 | $7.07 | $14.14 | 2,525 |
| 2018-05-30 | $6.96 | $6.96 | $6.54 | $6.59 | $13.18 | 17,461 |
| 2018-05-29 | $7.01 | $7.28 | $6.99 | $7.05 | $14.10 | 49,530 |
| 2018-05-25 | $6.50 | $6.82 | $6.48 | $6.78 | $13.56 | 9,027 |
| 2018-05-24 | $5.98 | $6.01 | $5.89 | $6.01 | $12.02 | 39,390 |
| 2018-05-23 | $5.74 | $7.17 | $5.70 | $5.76 | $11.52 | 25,275 |
| 2018-05-22 | $5.58 | $5.68 | $5.50 | $5.68 | $11.36 | 2,948 |
| 2018-05-21 | $5.71 | $5.72 | $5.57 | $5.57 | $11.14 | 3,562 |
| 2018-05-18 | $5.83 | $5.89 | $5.83 | $5.85 | $11.70 | 1,291 |
| 2018-05-17 | $5.70 | $5.70 | $5.70 | $5.70 | $11.40 | 348 |
| 2018-05-16 | $5.90 | $5.93 | $5.79 | $5.81 | $11.62 | 2,508 |
| 2018-05-15 | $5.94 | $6.01 | $5.88 | $5.88 | $11.76 | 4,862 |
| 2018-05-14 | $6.04 | $6.04 | $5.93 | $5.93 | $11.85 | 1,661 |
| 2018-05-11 | $5.94 | $6.05 | $5.94 | $6.05 | $12.10 | 1,127 |
| 2018-05-10 | $5.98 | $6.00 | $5.85 | $5.85 | $11.71 | 10,364 |
| 2018-05-09 | $6.02 | $6.03 | $5.90 | $5.93 | $11.87 | 3,315 |
| 2018-05-08 | $6.33 | $6.79 | $6.33 | $6.39 | $12.78 | 4,590 |
| 2018-05-07 | $6.20 | $6.37 | $6.09 | $6.29 | $12.58 | 4,008 |
| 2018-05-04 | $6.57 | $6.57 | $6.31 | $6.33 | $12.66 | 2,230 |
| 2018-05-03 | $6.69 | $6.69 | $6.69 | $6.69 | $13.37 | 57 |
| 2018-05-02 | $7.12 | $7.15 | $6.88 | $6.88 | $13.76 | 1,360 |
| 2018-05-01 | $6.97 | $7.19 | $6.97 | $7.05 | $14.09 | 2,790 |
| 2018-04-30 | $6.85 | $6.85 | $6.84 | $6.84 | $13.68 | 2,816 |
| 2018-04-27 | $6.92 | $6.92 | $6.92 | $6.92 | $13.84 | 125 |
| 2018-04-26 | $6.81 | $6.81 | $6.81 | $6.81 | $13.62 | 73 |
| 2018-04-25 | $7.03 | $7.08 | $7.02 | $7.08 | $14.16 | 3,622 |
| 2018-04-24 | $6.60 | $6.61 | $6.60 | $6.61 | $13.22 | 594 |
| 2018-04-23 | $7.05 | $7.05 | $6.61 | $6.61 | $13.22 | 1,582 |
| 2018-04-20 | $7.00 | $7.00 | $6.80 | $6.87 | $13.74 | 11,857 |
| 2018-04-19 | $6.56 | $6.84 | $6.52 | $6.84 | $13.68 | 2,842 |
| 2018-04-18 | $6.80 | $7.04 | $6.63 | $6.64 | $13.28 | 3,287 |
| 2018-04-17 | $7.54 | $7.54 | $7.41 | $7.41 | $14.82 | 443 |
| 2018-04-16 | $7.33 | $7.43 | $7.33 | $7.43 | $14.86 | 1,750 |
| 2018-04-13 | $7.22 | $7.22 | $7.12 | $7.17 | $14.33 | 1,126 |
| 2018-04-12 | $7.35 | $7.35 | $7.25 | $7.25 | $14.51 | 175 |
| 2018-04-11 | $7.60 | $7.76 | $7.24 | $7.38 | $14.76 | 9,975 |
| 2018-04-10 | $7.99 | $7.99 | $7.73 | $7.75 | $15.50 | 19,909 |
| 2018-04-09 | $8.69 | $8.69 | $8.65 | $8.65 | $17.30 | 885 |
| 2018-04-06 | $9.22 | $9.22 | $9.22 | $9.22 | $18.44 | 527 |
| 2018-04-05 | $8.67 | $8.67 | $8.65 | $8.65 | $17.30 | 701 |
| 2018-04-04 | $9.30 | $9.30 | $7.39 | $8.66 | $17.32 | 2,925 |
| 2018-04-03 | $8.66 | $8.67 | $8.66 | $8.67 | $17.34 | 1,126 |
| 2018-04-02 | $8.50 | $8.90 | $8.50 | $8.83 | $17.66 | 3,470 |
| 2018-03-29 | $8.22 | $8.24 | $8.22 | $8.24 | $16.48 | 839 |
| 2018-03-28 | $8.32 | $8.61 | $8.32 | $8.61 | $17.23 | 1,554 |
| 2018-03-27 | $7.98 | $8.24 | $7.98 | $8.24 | $16.48 | 835 |
| 2018-03-26 | $7.93 | $7.98 | $7.86 | $7.96 | $15.92 | 1,125 |
| 2018-03-23 | $8.14 | $8.14 | $7.82 | $7.82 | $15.63 | 2,702 |
| 2018-03-22 | $8.46 | $8.48 | $8.44 | $8.47 | $16.94 | 1,504 |
| 2018-03-21 | $8.47 | $8.47 | $8.10 | $8.10 | $16.20 | 4,712 |
| 2018-03-20 | $8.95 | $8.95 | $8.71 | $8.82 | $17.64 | 1,509 |
| 2018-03-19 | $9.71 | $9.73 | $9.42 | $9.42 | $18.85 | 1,150 |
| 2018-03-16 | $9.49 | $9.49 | $9.39 | $9.39 | $18.78 | 1,548 |
| 2018-03-15 | $10.00 | $10.00 | $10.00 | $10.00 | $20.00 | 2,000 |
| 2018-03-14 | $10.25 | $10.35 | $10.06 | $10.06 | $20.12 | 850 |
| 2018-03-13 | $9.96 | $10.30 | $9.61 | $10.28 | $20.56 | 795 |
| 2018-03-12 | $10.06 | $10.06 | $9.95 | $9.95 | $19.89 | 398 |
| 2018-03-09 | $9.90 | $9.90 | $9.65 | $9.65 | $19.30 | 165 |
| 2018-03-08 | $10.48 | $10.48 | $10.38 | $10.40 | $20.80 | 1,135 |
| 2018-03-07 | $9.70 | $9.76 | $9.58 | $9.58 | $19.15 | 800 |
| 2018-03-06 | $9.42 | $9.52 | $9.42 | $9.49 | $18.98 | 1,562 |
| 2018-03-05 | $9.96 | $9.96 | $9.45 | $9.45 | $18.89 | 1,218 |
| 2018-03-02 | $10.34 | $10.50 | $10.08 | $10.08 | $20.15 | 825 |
| 2018-03-01 | $10.51 | $10.51 | $10.09 | $10.17 | $20.34 | 1,963 |
| 2018-02-28 | $8.99 | $8.99 | $8.99 | $8.99 | $17.98 | 5 |
| 2018-02-27 | $8.99 | $8.99 | $8.99 | $8.99 | $17.98 | 2,000 |
| 2018-02-26 | $8.93 | $8.93 | $8.93 | $8.93 | $17.86 | 50 |
| 2018-02-23 | $9.23 | $9.23 | $9.23 | $9.23 | $18.46 | 50 |
| 2018-02-22 | $9.44 | $9.44 | $9.44 | $9.44 | $18.88 | 126 |
| 2018-02-21 | $10.02 | $10.02 | $10.02 | $10.02 | $20.05 | 550 |
| 2018-02-20 | $9.84 | $9.85 | $9.84 | $9.85 | $19.70 | 1,600 |
| 2018-02-16 | $9.88 | $10.05 | $9.88 | $10.04 | $20.08 | 4,355 |
| 2018-02-15 | $10.73 | $10.99 | $10.64 | $10.64 | $21.28 | 2,068 |
| 2018-02-14 | $11.91 | $11.91 | $10.61 | $10.62 | $21.24 | 1,513 |
| 2018-02-13 | $11.50 | $11.50 | $11.30 | $11.30 | $22.60 | 1,254 |
| 2018-02-12 | $11.15 | $11.15 | $11.00 | $11.00 | $22.00 | 100 |
| 2018-02-09 | $10.94 | $11.63 | $10.94 | $11.39 | $22.78 | 3,769 |
| 2018-02-08 | $10.20 | $10.78 | $10.20 | $10.78 | $21.56 | 1,884 |
| 2018-02-07 | $9.26 | $10.33 | $9.26 | $10.15 | $20.30 | 875 |
| 2018-02-06 | $9.52 | $9.52 | $9.06 | $9.25 | $18.50 | 3,593 |
| 2018-02-05 | $8.85 | $8.85 | $8.73 | $8.73 | $17.46 | 2,250 |
| 2018-02-02 | $8.90 | $8.94 | $8.70 | $8.70 | $17.40 | 185 |
| 2018-02-01 | $8.68 | $8.68 | $8.68 | $8.68 | $17.36 | 144 |
| 2018-01-31 | $8.99 | $8.99 | $8.92 | $8.92 | $17.84 | 1,485 |
| 2018-01-30 | $9.08 | $9.08 | $9.06 | $9.06 | $18.12 | 446 |
| 2018-01-29 | $8.73 | $8.73 | $8.60 | $8.61 | $17.22 | 816 |
| 2018-01-26 | $8.49 | $8.49 | $8.49 | $8.49 | $16.98 | 127 |
| 2018-01-25 | $8.35 | $8.74 | $8.35 | $8.74 | $17.48 | 1,100 |
| 2018-01-24 | $8.87 | $8.93 | $8.58 | $8.58 | $17.16 | 934 |
| 2018-01-23 | $9.20 | $9.20 | $9.00 | $9.00 | $18.00 | 1,470 |
| 2018-01-22 | $9.42 | $9.42 | $9.38 | $9.41 | $18.82 | 1,319 |
| 2018-01-19 | $9.56 | $9.65 | $9.56 | $9.58 | $19.16 | 939 |
| 2018-01-18 | $9.30 | $9.30 | $9.30 | $9.30 | $18.60 | 132 |
| 2018-01-17 | $9.45 | $9.45 | $9.45 | $9.45 | $18.90 | 100 |
| 2018-01-16 | $9.37 | $9.40 | $9.35 | $9.40 | $18.80 | 742 |
| 2018-01-12 | $9.68 | $9.68 | $9.20 | $9.20 | $18.40 | 1,900 |
| 2018-01-11 | $9.54 | $9.54 | $9.54 | $9.54 | $19.08 | 135 |
| 2018-01-10 | $9.62 | $9.62 | $9.62 | $9.62 | $19.24 | 215 |
| 2018-01-09 | $10.62 | $10.62 | $10.62 | $10.62 | $21.24 | 1 |
| 2018-01-08 | $10.62 | $10.62 | $10.62 | $10.62 | $21.24 | 0 |
| 2018-01-05 | $10.60 | $10.62 | $10.60 | $10.62 | $21.24 | 213 |
| 2018-01-04 | $11.25 | $11.25 | $11.25 | $11.25 | $22.50 | 15 |
| 2018-01-03 | $11.25 | $11.25 | $11.25 | $11.25 | $22.50 | 12 |
| 2018-01-02 | $11.25 | $11.25 | $11.25 | $11.25 | $22.50 | 262 |
| 2017-12-29 | $11.23 | $11.32 | $10.90 | $11.32 | $22.63 | 250 |
| 2017-12-28 | $11.77 | $11.77 | $11.77 | $11.77 | $23.54 | 0 |
| 2017-12-27 | $11.77 | $11.77 | $11.77 | $11.77 | $23.54 | 75 |
| 2017-12-26 | $12.31 | $12.31 | $11.58 | $11.58 | $23.16 | 510 |
| 2017-12-22 | $12.58 | $12.58 | $12.58 | $12.58 | $25.16 | 75 |
| 2017-12-21 | $12.51 | $12.58 | $12.51 | $12.58 | $25.16 | 414 |
| 2017-12-20 | $13.38 | $13.38 | $13.38 | $13.38 | $26.76 | 9 |
| 2017-12-19 | $13.38 | $13.38 | $13.38 | $13.38 | $26.76 | 19 |
| 2017-12-18 | $13.19 | $13.40 | $12.98 | $13.38 | $26.76 | 8,804 |
| 2017-12-15 | $13.15 | $13.26 | $13.13 | $13.23 | $26.46 | 2,060 |
| 2017-12-14 | $13.87 | $13.91 | $13.34 | $13.34 | $26.68 | 3,720 |
| 2017-12-13 | $13.25 | $13.71 | $13.25 | $13.56 | $27.12 | 1,691 |
| 2017-12-12 | $12.84 | $13.36 | $12.80 | $13.30 | $26.60 | 2,538 |
| 2017-12-11 | $13.07 | $13.07 | $12.80 | $12.80 | $25.60 | 2,662 |
| 2017-12-08 | $13.12 | $13.30 | $13.12 | $13.26 | $26.52 | 1,070 |
| 2017-12-07 | $13.87 | $13.98 | $13.61 | $13.66 | $27.32 | 3,224 |
| 2017-12-06 | $13.65 | $14.19 | $13.65 | $14.19 | $28.37 | 2,820 |
| 2017-12-05 | $13.11 | $13.11 | $13.11 | $13.11 | $26.23 | 105 |
| 2017-12-04 | $13.00 | $13.17 | $13.00 | $13.17 | $26.34 | 228 |
| 2017-12-01 | $12.50 | $12.81 | $12.37 | $12.81 | $25.62 | 476 |
| 2017-11-30 | $13.34 | $13.50 | $13.25 | $13.42 | $26.84 | 989 |
| 2017-11-29 | $12.98 | $13.66 | $12.74 | $13.26 | $26.51 | 8,577 |
| 2017-11-28 | $13.04 | $13.04 | $13.04 | $13.04 | $26.08 | 300 |
| 2017-11-27 | $12.75 | $12.94 | $12.75 | $12.81 | $25.62 | 839 |
| 2017-11-24 | $12.43 | $12.43 | $12.43 | $12.43 | $24.86 | 86 |
| 2017-11-22 | $13.24 | $13.24 | $13.02 | $13.09 | $26.18 | 928 |
| 2017-11-21 | $13.70 | $13.88 | $13.70 | $13.88 | $27.76 | 287 |
| 2017-11-20 | $14.16 | $14.16 | $14.16 | $14.16 | $28.32 | 112 |
| 2017-11-17 | $14.01 | $14.01 | $13.83 | $13.83 | $27.66 | 592 |
| 2017-11-16 | $15.05 | $15.05 | $14.80 | $14.89 | $29.78 | 453 |
| 2017-11-15 | $14.80 | $14.80 | $14.80 | $14.80 | $29.60 | 158 |
| 2017-11-14 | $14.59 | $14.68 | $14.55 | $14.55 | $29.10 | 847 |
| 2017-11-13 | $13.59 | $13.91 | $13.59 | $13.91 | $27.82 | 116 |
| 2017-11-10 | $13.81 | $13.81 | $13.67 | $13.67 | $27.34 | 312 |
| 2017-11-09 | $13.35 | $13.35 | $13.35 | $13.35 | $26.70 | 322 |
| 2017-11-08 | $13.69 | $13.69 | $13.55 | $13.55 | $27.10 | 403 |
| 2017-11-07 | $13.41 | $13.46 | $13.40 | $13.42 | $26.84 | 1,351 |
| 2017-11-06 | $14.37 | $14.37 | $13.25 | $13.51 | $27.02 | 1,866 |
| 2017-11-03 | $14.76 | $14.80 | $14.76 | $14.80 | $29.60 | 168 |
| 2017-11-02 | $16.08 | $16.08 | $16.08 | $16.08 | $32.16 | 60 |
| 2017-11-01 | $15.64 | $16.08 | $15.64 | $16.08 | $32.16 | 650 |
| 2017-10-31 | $15.93 | $15.93 | $15.93 | $15.93 | $31.87 | 110 |
| 2017-10-30 | $15.84 | $16.18 | $15.84 | $16.18 | $32.36 | 647 |
| 2017-10-27 | $16.67 | $16.72 | $16.27 | $16.39 | $32.78 | 2,310 |
| 2017-10-26 | $17.91 | $17.91 | $17.91 | $17.91 | $35.82 | 17 |
| 2017-10-25 | $17.76 | $17.97 | $17.76 | $17.91 | $35.82 | 2,175 |
| 2017-10-24 | $17.75 | $17.75 | $17.75 | $17.75 | $35.50 | 72 |
| 2017-10-23 | $18.10 | $18.10 | $18.10 | $18.10 | $36.20 | 134 |
| 2017-10-20 | $18.92 | $18.99 | $18.54 | $18.54 | $37.09 | 400 |
| 2017-10-19 | $18.16 | $18.16 | $18.16 | $18.16 | $36.32 | 23 |
| 2017-10-18 | $18.16 | $18.16 | $18.15 | $18.16 | $36.32 | 423 |
| 2017-10-17 | $18.26 | $18.26 | $18.03 | $18.04 | $36.07 | 391 |
| 2017-10-16 | $17.81 | $18.07 | $17.81 | $18.07 | $36.14 | 438 |
| 2017-10-13 | $18.50 | $18.63 | $18.50 | $18.59 | $37.18 | 958 |
| 2017-10-12 | $19.30 | $19.42 | $19.30 | $19.42 | $38.84 | 1,749 |
| 2017-10-11 | $18.66 | $18.66 | $18.66 | $18.66 | $37.32 | 95 |
| 2017-10-10 | $19.47 | $19.47 | $18.90 | $19.14 | $38.28 | 1,604 |
| 2017-10-09 | $20.60 | $20.60 | $20.60 | $20.60 | $41.20 | 1,075 |
| 2017-10-06 | $19.19 | $19.19 | $19.19 | $19.19 | $38.38 | 64 |
| 2017-10-05 | $19.52 | $19.52 | $19.19 | $19.19 | $38.38 | 1,337 |
| 2017-10-04 | $20.19 | $20.19 | $20.12 | $20.12 | $40.24 | 136 |
| 2017-10-03 | $18.84 | $18.84 | $18.84 | $18.84 | $37.68 | 18 |
| 2017-10-02 | $18.84 | $18.84 | $18.84 | $18.84 | $37.68 | 24 |
| 2017-09-29 | $18.84 | $18.84 | $18.84 | $18.84 | $37.68 | 26 |
| 2017-09-28 | $18.84 | $18.84 | $18.84 | $18.84 | $37.68 | 225 |
| 2017-09-27 | $18.08 | $18.08 | $18.08 | $18.08 | $36.16 | 116 |
| 2017-09-26 | $18.76 | $18.76 | $18.76 | $18.76 | $37.53 | 235 |
| 2017-09-25 | $19.85 | $19.85 | $19.85 | $19.85 | $39.70 | 32 |
| 2017-09-22 | $19.85 | $19.85 | $19.85 | $19.85 | $39.70 | 19 |
| 2017-09-21 | $19.85 | $19.85 | $19.85 | $19.85 | $39.70 | 78 |
| 2017-09-20 | $20.00 | $20.00 | $20.00 | $20.00 | $40.00 | 48 |
| 2017-09-19 | $20.00 | $20.00 | $20.00 | $20.00 | $40.00 | 41 |
| 2017-09-18 | $20.00 | $20.00 | $20.00 | $20.00 | $40.00 | 32 |
| 2017-09-15 | $20.00 | $20.00 | $20.00 | $20.00 | $40.00 | 517 |
| 2017-09-14 | $21.85 | $21.85 | $21.85 | $21.85 | $43.70 | 34 |
| 2017-09-13 | $21.85 | $21.85 | $21.85 | $21.85 | $43.70 | 186 |
| 2017-09-12 | $22.40 | $22.40 | $22.40 | $22.40 | $44.80 | 88 |
| 2017-09-11 | $23.85 | $23.85 | $22.43 | $22.43 | $44.86 | 1,148 |
| 2017-09-08 | $22.05 | $22.05 | $22.04 | $22.04 | $44.08 | 439 |
| 2017-09-07 | $21.32 | $21.32 | $21.32 | $21.32 | $42.64 | 139 |
| 2017-09-06 | $21.18 | $21.28 | $21.18 | $21.28 | $42.56 | 189 |
| 2017-09-05 | $23.96 | $23.96 | $23.96 | $23.96 | $47.92 | 107 |
| 2017-09-01 | $23.96 | $23.96 | $23.96 | $23.96 | $47.92 | 53 |
| 2017-08-31 | $23.96 | $23.96 | $23.96 | $23.96 | $47.92 | 136 |
| 2017-08-30 | $25.28 | $25.28 | $25.28 | $25.28 | $50.56 | 136 |
| 2017-08-29 | $26.29 | $26.29 | $26.29 | $26.29 | $52.57 | 115 |
| 2017-08-28 | $24.37 | $24.37 | $24.37 | $24.37 | $48.75 | 99 |
| 2017-08-25 | $24.11 | $24.11 | $24.11 | $24.11 | $48.22 | 57 |
| 2017-08-24 | $24.11 | $24.11 | $24.11 | $24.11 | $48.22 | 43 |
| 2017-08-23 | $24.11 | $24.11 | $24.11 | $24.11 | $48.22 | 47 |
| 2017-08-22 | $24.11 | $24.11 | $24.11 | $24.11 | $48.22 | 69 |
| 2017-08-21 | $22.73 | $24.11 | $22.73 | $24.11 | $48.22 | 210 |
| 2017-08-18 | $24.58 | $24.58 | $24.58 | $24.58 | $49.16 | 82 |
| 2017-08-17 | $24.63 | $24.77 | $24.58 | $24.58 | $49.16 | 1,276 |
| 2017-08-16 | $24.00 | $24.80 | $23.68 | $24.80 | $49.60 | 669 |
| 2017-08-15 | $24.51 | $24.51 | $24.06 | $24.12 | $48.24 | 1,445 |
| 2017-08-14 | $23.45 | $23.55 | $23.45 | $23.52 | $47.04 | 1,950 |
| 2017-08-11 | $23.01 | $23.21 | $23.00 | $23.00 | $46.00 | 1,191 |
| 2017-08-10 | $21.52 | $21.79 | $21.52 | $21.79 | $43.57 | 329 |
| 2017-08-09 | $21.52 | $21.52 | $21.52 | $21.52 | $43.04 | 49 |
| 2017-08-08 | $21.52 | $21.52 | $21.52 | $21.52 | $43.04 | 96 |
| 2017-08-07 | $22.19 | $22.19 | $22.00 | $22.00 | $44.00 | 180 |
| 2017-08-04 | $22.22 | $22.22 | $22.22 | $22.22 | $44.44 | 45 |
| 2017-08-03 | $22.22 | $22.22 | $22.22 | $22.22 | $44.44 | 138 |
| 2017-08-02 | $22.11 | $22.11 | $21.64 | $21.64 | $43.28 | 513 |
| 2017-08-01 | $21.35 | $21.95 | $21.35 | $21.95 | $43.90 | 513 |
| 2017-07-31 | $21.43 | $21.43 | $21.43 | $21.43 | $42.86 | 84 |
| 2017-07-28 | $22.40 | $22.40 | $22.40 | $22.40 | $44.80 | 15 |
| 2017-07-27 | $22.40 | $22.40 | $22.40 | $22.40 | $44.80 | 111 |
| 2017-07-26 | $25.12 | $25.12 | $25.12 | $25.12 | $50.24 | 54 |
| 2017-07-25 | $25.13 | $25.13 | $25.12 | $25.12 | $50.24 | 400 |
| 2017-07-24 | $27.66 | $27.66 | $27.66 | $27.66 | $55.32 | 4 |
| 2017-07-21 | $27.66 | $27.66 | $27.66 | $27.66 | $55.32 | 50 |
| 2017-07-20 | $24.40 | $24.40 | $24.40 | $24.40 | $48.80 | 50 |
United States 3x Short Oil Fund (USOD) News Headlines
Recent United States 3x Short Oil Fund (USOD) News
Similar Companies to United States 3x Short Oil Fund (USOD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |