Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jun 29, 2018 5.000 5.000 4.860 4.860 21,004 -0.16(-3.13%)
Jun 28, 2018 5.070 5.090 4.976 5.017 26,235 -0.28(-5.33%)
Jun 27, 2018 5.460 5.519 5.135 5.299 75,267 -0.46(-8.00%)
Jun 26, 2018 6.280 6.403 5.725 5.760 62,709 -0.72(-11.11%)
Jun 25, 2018 6.230 6.500 6.230 6.480 21,812 +0.34(+5.54%)
Jun 22, 2018 6.630 6.750 6.130 6.140 29,969 -1.14(-15.66%)
Jun 21, 2018 7.330 7.330 7.100 7.280 5,100 -0.05(-0.68%)
Jun 20, 2018 7.200 7.460 7.050 7.330 31,083 -0.28(-3.74%)
Jun 19, 2018 7.576 7.650 7.500 7.615 7,100 +0.31(+4.31%)
Jun 18, 2018 7.450 7.490 7.250 7.300 6,813 -0.38(-4.95%)
Jun 15, 2018 7.680 6.961 7.680 8,560 +0.72(+10.33%)
Jun 14, 2018 6.961 6.961 6.961 6.961 130 -0.07(-0.98%)
Jun 13, 2018 7.279 7.279 6.850 7.030 48,481 -0.10(-1.42%)
Jun 12, 2018 7.230 7.230 7.070 7.131 11,100 -0.05(-0.68%)
Jun 11, 2018 7.535 7.550 7.170 7.180 8,498 -0.18(-2.45%)
Jun 08, 2018 7.420 7.440 7.320 7.360 1,526 +0.14(+1.94%)
Jun 07, 2018 7.459 7.459 7.220 7.220 6,440 -0.34(-4.50%)
Jun 06, 2018 7.800 7.800 7.541 7.560 10,800 +0.09(+1.20%)
Jun 05, 2018 7.700 7.700 7.458 7.470 10,861 -0.19(-2.43%)
Jun 04, 2018 7.350 7.730 7.310 7.656 5,801 +0.32(+4.35%)
Jun 01, 2018 7.198 7.337 7.059 7.337 37,797 +0.27(+3.77%)
May 31, 2018 6.931 7.070 6.900 7.070 5,050 +0.48(+7.28%)
May 30, 2018 6.960 6.960 6.540 6.590 34,923 -0.46(-6.52%)
May 29, 2018 7.008 7.280 6.988 7.050 99,060 +0.27(+3.96%)
May 25, 2018 6.782 6.782 6.782 0 +0.77(+12.84%)
May 24, 2018 5.980 6.010 5.891 6.010 78,780 +0.25(+4.34%)
May 23, 2018 5.740 7.170 5.700 5.760 50,550 +0.08(+1.41%)
May 22, 2018 5.580 5.680 5.500 5.680 5,897 +0.11(+1.97%)
May 21, 2018 5.710 5.721 5.570 5.570 7,124 -0.28(-4.79%)
May 18, 2018 5.830 5.890 5.825 5.850 2,583 +0.15(+2.63%)
May 17, 2018 5.700 5.700 5.700 5.700 697 -0.11(-1.86%)
May 16, 2018 5.900 5.930 5.790 5.808 5,016 -0.07(-1.22%)
May 15, 2018 5.940 6.010 5.880 5.880 9,725 -0.04(-0.76%)
May 14, 2018 6.040 6.040 5.925 5.925 3,322 -0.13(-2.08%)
May 11, 2018 5.935 6.051 5.935 6.051 2,255 +0.20(+3.35%)
May 10, 2018 5.980 6.000 5.855 5.855 20,729 -0.08(-1.33%)
May 09, 2018 6.020 6.030 5.895 5.934 6,630 -0.46(-7.14%)
May 08, 2018 6.330 6.790 6.327 6.390 9,180 +0.10(+1.56%)
May 07, 2018 6.200 6.369 6.090 6.292 8,017 -0.04(-0.60%)
May 04, 2018 6.570 6.570 6.308 6.330 4,460 -0.36(-5.31%)
May 03, 2018 6.685 6.685 6.685 6.685 115 -0.20(-2.83%)
May 02, 2018 7.120 7.146 6.880 6.880 2,720 -0.17(-2.34%)
May 01, 2018 6.970 7.190 6.970 7.045 5,580 +0.21(+3.00%)
Apr 30, 2018 6.854 6.854 6.840 6.840 5,632 -0.08(-1.16%)
Apr 27, 2018 6.920 6.920 6.920 6.920 250 +0.11(+1.62%)
Apr 26, 2018 6.810 6.810 6.810 6.810 147 -0.27(-3.82%)
Apr 25, 2018 7.031 7.080 7.020 7.080 7,245 +0.47(+7.11%)
Apr 24, 2018 6.600 6.610 6.600 6.610 1,189 +0.00(+0.00%)
Apr 23, 2018 7.046 7.046 6.610 6.610 3,165 -0.26(-3.77%)
Apr 20, 2018 7.000 7.000 6.800 6.869 23,715 +0.03(+0.41%)
Apr 19, 2018 6.560 6.841 6.520 6.841 5,685 +0.20(+3.03%)
Apr 18, 2018 6.800 7.039 6.630 6.640 6,575 -0.77(-10.39%)
Apr 17, 2018 7.540 7.540 7.410 7.410 887 -0.02(-0.27%)
Apr 16, 2018 7.330 7.430 7.330 7.430 3,501 +0.26(+3.67%)
Apr 13, 2018 7.220 7.220 7.120 7.167 2,253 -0.09(-1.20%)
Apr 12, 2018 7.350 7.350 7.255 7.255 350 -0.13(-1.70%)
Apr 11, 2018 7.600 7.760 7.241 7.380 19,950 -0.37(-4.78%)
Apr 10, 2018 7.990 7.990 7.730 7.750 39,819 -0.90(-10.41%)
Apr 09, 2018 8.690 8.690 8.650 8.650 1,770 -0.57(-6.18%)
Apr 06, 2018 9.220 9.220 9.220 9.220 1,054 +0.57(+6.59%)
Apr 05, 2018 8.670 8.670 8.650 8.650 1,402 -0.01(-0.13%)
Apr 04, 2018 9.299 9.299 7.390 8.661 5,850 -0.01(-0.10%)
Apr 03, 2018 8.655 8.670 8.655 8.670 2,252 -0.16(-1.84%)
Apr 02, 2018 8.500 8.900 8.500 8.832 6,940 +0.59(+7.21%)
Mar 29, 2018 8.238 8.238 8.238 0 -0.37(-4.35%)
Mar 28, 2018 8.322 8.613 8.320 8.613 3,108 +0.37(+4.53%)
Mar 27, 2018 7.980 8.240 7.980 8.240 1,670 +0.28(+3.52%)
Mar 26, 2018 7.925 7.980 7.860 7.960 2,250 +0.14(+1.84%)
Mar 23, 2018 8.140 8.140 7.816 7.816 5,404 -0.65(-7.73%)
Mar 22, 2018 8.458 8.483 8.440 8.471 3,009 +0.37(+4.58%)
Mar 21, 2018 8.470 8.470 8.100 8.100 9,425 -0.72(-8.16%)
Mar 20, 2018 8.950 8.950 8.710 8.820 3,019 -0.60(-6.41%)
Mar 19, 2018 9.710 9.730 9.424 9.424 2,300 +0.03(+0.37%)
Mar 16, 2018 9.490 9.490 9.389 9.389 3,096 -0.61(-6.11%)
Mar 15, 2018 10.00 10.00 10.00 10.00 4,001 -0.06(-0.60%)
Mar 14, 2018 10.25 10.35 10.06 10.06 1,700 -0.22(-2.14%)
Mar 13, 2018 9.960 10.30 9.610 10.28 1,590 +0.33(+3.35%)
Mar 12, 2018 10.06 10.06 9.947 9.947 797 +0.30(+3.08%)
Mar 09, 2018 9.900 9.900 9.650 9.650 330 -0.75(-7.19%)
Mar 08, 2018 10.47 10.47 10.38 10.40 2,270 +0.82(+8.59%)
Mar 07, 2018 9.700 9.761 9.575 9.575 1,600 +0.09(+0.90%)
Mar 06, 2018 9.420 9.521 9.420 9.490 3,124 +0.04(+0.46%)
Mar 05, 2018 9.957 9.957 9.447 9.447 2,436 -0.63(-6.24%)
Mar 02, 2018 10.34 10.50 10.07 10.07 1,650 -0.10(-0.94%)
Mar 01, 2018 10.51 10.51 10.09 10.17 3,926 +1.18(+13.14%)
Feb 27, 2018 8.990 8.990 8.990 10 +0.06(+0.68%)
Feb 26, 2018 8.929 8.929 8.929 8.929 100 -0.30(-3.28%)
Feb 23, 2018 9.232 9.232 9.232 9.232 100 -0.21(-2.21%)
Feb 22, 2018 9.440 252 -0.58(-5.82%)
Feb 21, 2018 10.02 10.02 10.02 10.02 1,100 +0.17(+1.76%)
Feb 20, 2018 9.840 9.850 9.840 9.850 3,200 -0.19(-1.89%)
Feb 16, 2018 10.04 10.04 10.04 0 -0.60(-5.64%)
Feb 15, 2018 10.73 10.99 10.64 10.64 4,137 +0.02(+0.19%)
Feb 14, 2018 11.91 11.91 10.61 10.62 3,027 -0.68(-6.01%)
Feb 13, 2018 11.00 11.30 11.30 2,358 +0.30(+2.72%)
Feb 12, 2018 11.15 11.15 11.00 11.00 200 -0.39(-3.42%)
Feb 09, 2018 10.94 11.63 10.94 11.39 7,538 +0.61(+5.66%)
Feb 08, 2018 10.20 10.78 10.20 10.78 3,769 +0.63(+6.21%)
Feb 07, 2018 10.33 9.250 10.15 1,750 +0.90(+9.73%)
Feb 06, 2018 9.520 9.520 9.061 9.250 7,186 +0.40(+4.57%)
Feb 05, 2018 8.850 8.850 8.845 8.845 4,200 +0.15(+1.67%)
Feb 02, 2018 8.900 8.940 8.700 8.700 370 +0.02(+0.23%)
Feb 01, 2018 8.680 8.680 8.680 8.680 288 -0.24(-2.69%)
Jan 31, 2018 8.993 8.993 8.920 8.920 2,971 -0.14(-1.55%)
Jan 30, 2018 9.080 9.080 9.060 9.060 892 +0.45(+5.23%)
Jan 29, 2018 8.730 8.730 8.600 8.610 1,632 +0.12(+1.44%)
Jan 26, 2018 8.488 8.488 8.488 8.488 255 -0.25(-2.88%)
Jan 25, 2018 8.350 8.740 8.350 8.740 2,200 +0.16(+1.86%)
Jan 24, 2018 8.870 8.932 8.580 8.580 1,869 -0.42(-4.67%)
Jan 23, 2018 9.200 9.200 9.000 9.000 2,940 -0.41(-4.37%)
Jan 22, 2018 9.420 9.420 9.380 9.411 2,638 -0.17(-1.76%)
Jan 19, 2018 9.560 9.647 9.560 9.580 1,879 +0.28(+3.01%)
Jan 18, 2018 9.300 9.300 9.300 9.300 265 -0.15(-1.59%)
Jan 17, 2018 9.450 9.450 9.450 9.450 200 +0.05(+0.53%)
Jan 16, 2018 9.370 9.401 9.370 9.400 1,485 +0.20(+2.17%)
Jan 12, 2018 9.200 9.200 9.200 0 -0.34(-3.56%)
Jan 11, 2018 9.540 9.540 9.540 9.540 270 -0.08(-0.83%)
Jan 10, 2018 9.620 9.620 9.620 9.620 430 -1.00(-9.42%)
Jan 05, 2018 10.62 10.62 10.62 2 -0.63(-5.60%)
Jan 02, 2018 11.25 11.25 11.25 30 -0.07(-0.59%)
Dec 29, 2017 11.32 11.32 11.32 0 -0.45(-3.85%)
Dec 27, 2017 11.77 11.77 11.77 0 +0.19(+1.64%)
Dec 26, 2017 12.31 12.31 11.58 11.58 1,020 -1.00(-7.95%)
Dec 22, 2017 12.58 12.58 12.58 12.58 150 +0.00(+0.00%)
Dec 21, 2017 12.51 12.58 12.51 12.58 829 -0.80(-5.98%)
Dec 18, 2017 13.38 13.38 13.38 18 +0.15(+1.13%)
Dec 15, 2017 13.15 13.26 13.13 13.23 4,120 -0.11(-0.82%)
Dec 14, 2017 13.87 13.91 13.34 13.34 7,440 -0.22(-1.62%)
Dec 13, 2017 13.25 13.71 13.25 13.56 3,383 +0.26(+1.95%)
Dec 12, 2017 12.84 13.36 12.80 13.30 5,077 +0.50(+3.91%)
Dec 11, 2017 13.07 13.07 12.80 12.80 5,324 -0.46(-3.47%)
Dec 08, 2017 13.12 13.30 13.12 13.26 2,141 -0.40(-2.93%)
Dec 07, 2017 13.87 13.87 13.61 13.66 6,448 -0.53(-3.71%)
Dec 06, 2017 13.65 14.19 13.65 14.19 5,640 +1.07(+8.17%)
Dec 05, 2017 13.11 13.11 13.11 13.11 210 -0.06(-0.43%)
Dec 04, 2017 13.17 12.81 13.17 457 +0.36(+2.81%)
Dec 01, 2017 12.50 12.81 12.37 12.81 953 -0.61(-4.55%)
Nov 30, 2017 13.34 13.50 13.25 13.42 1,979 +0.16(+1.24%)
Nov 29, 2017 12.98 13.66 12.74 13.26 17,154 +0.22(+1.65%)
Nov 28, 2017 13.04 13.04 13.04 13.04 601 +0.23(+1.80%)
Nov 27, 2017 12.75 12.94 12.75 12.81 1,678 +0.38(+3.06%)
Nov 24, 2017 12.43 12.43 12.43 12.43 172 -0.66(-5.04%)
Nov 22, 2017 13.24 13.24 13.02 13.09 1,857 -0.79(-5.69%)
Nov 21, 2017 13.70 13.88 13.70 13.88 574 -0.28(-1.98%)
Nov 20, 2017 14.16 14.16 14.16 14.16 224 +0.33(+2.39%)
Nov 17, 2017 14.01 14.01 13.83 13.83 1,184 -1.06(-7.12%)
Nov 16, 2017 15.05 15.05 14.80 14.89 907 +0.09(+0.61%)
Nov 15, 2017 14.80 14.80 14.80 14.80 316 +0.25(+1.72%)
Nov 14, 2017 14.59 14.68 14.55 14.55 1,695 +0.64(+4.60%)
Nov 13, 2017 13.59 13.91 13.59 13.91 232 +0.24(+1.76%)
Nov 10, 2017 13.81 13.81 13.67 13.67 625 +0.32(+2.40%)
Nov 09, 2017 13.35 13.35 13.35 13.35 645 -0.20(-1.48%)
Nov 08, 2017 13.69 13.69 13.55 13.55 806 +0.13(+0.97%)
Nov 07, 2017 13.41 13.46 13.40 13.42 2,702 -0.09(-0.67%)
Nov 06, 2017 14.37 14.37 13.25 13.51 3,732 -1.29(-8.72%)
Nov 03, 2017 14.76 14.80 14.76 14.80 337 -1.28(-7.96%)
Nov 01, 2017 16.08 16.08 16.08 121 +0.15(+0.92%)
Oct 31, 2017 15.93 15.93 15.93 15.93 220 -0.25(-1.53%)
Oct 30, 2017 16.03 16.18 15.84 16.18 1,295 -0.21(-1.28%)
Oct 27, 2017 16.67 16.72 16.27 16.39 4,621 -1.52(-8.49%)
Oct 25, 2017 17.91 17.91 17.91 34 +0.16(+0.90%)
Oct 24, 2017 17.75 17.75 17.75 17.75 144 -0.35(-1.93%)
Oct 23, 2017 18.10 18.10 18.10 18.10 269 -0.44(-2.40%)
Oct 20, 2017 18.92 18.99 18.54 18.54 800 +0.38(+2.12%)
Oct 18, 2017 18.16 18.16 18.16 46 +0.12(+0.69%)
Oct 17, 2017 18.26 18.26 18.03 18.04 783 -0.04(-0.19%)
Oct 16, 2017 17.81 18.07 17.81 18.07 876 -0.52(-2.80%)
Oct 13, 2017 18.50 18.63 18.50 18.59 1,916 -0.83(-4.27%)
Oct 12, 2017 19.30 19.42 19.30 19.42 3,498 +0.76(+4.07%)
Oct 11, 2017 18.66 18.66 18.66 18.66 191 -0.48(-2.51%)
Oct 10, 2017 19.47 19.47 18.90 19.14 3,208 -1.46(-7.09%)
Oct 09, 2017 20.60 20.60 20.60 20.60 2,151 +1.41(+7.36%)
Oct 05, 2017 19.19 129 -0.93(-4.63%)
Oct 04, 2017 20.19 20.19 20.12 20.12 272 +1.28(+6.79%)
Sep 28, 2017 18.84 37 +0.76(+4.20%)
Sep 27, 2017 18.08 18.08 18.08 18.08 233 -0.68(-3.64%)
Sep 26, 2017 18.76 18.76 18.76 18.76 470 -1.09(-5.48%)
Sep 21, 2017 19.85 64 -0.15(-0.75%)
Sep 15, 2017 20.00 96 -1.85(-8.47%)
Sep 13, 2017 21.85 69 -0.55(-2.46%)
Sep 12, 2017 22.40 22.40 22.40 22.40 176 -0.03(-0.13%)
Sep 11, 2017 23.85 23.85 22.43 22.43 2,296 +0.39(+1.77%)
Sep 08, 2017 22.05 22.05 22.04 22.04 879 +0.72(+3.38%)
Sep 07, 2017 21.32 21.32 21.32 21.32 278 +0.04(+0.19%)
Sep 06, 2017 21.18 21.28 21.18 21.28 379 -2.68(-11.18%)
Aug 31, 2017 23.96 214 -1.32(-5.22%)
Aug 30, 2017 25.28 25.28 25.28 25.28 272 -1.01(-3.83%)
Aug 29, 2017 26.29 26.29 26.29 26.29 231 +1.91(+7.85%)
Aug 28, 2017 24.37 24.37 24.37 24.37 199 +0.26(+1.09%)
Aug 21, 2017 24.11 115 -0.47(-1.91%)
Aug 17, 2017 24.58 164 -0.22(-0.89%)
Aug 16, 2017 24.00 24.80 23.68 24.80 1,338 +0.68(+2.82%)
Aug 15, 2017 24.51 24.51 24.06 24.12 2,890 +0.60(+2.55%)
Aug 14, 2017 23.45 23.55 23.45 23.52 3,901 +0.52(+2.26%)
Aug 11, 2017 23.01 23.21 23.00 23.00 2,382 +1.21(+5.57%)
Aug 10, 2017 21.52 21.79 21.52 21.79 658 +0.27(+1.24%)
Aug 08, 2017 21.52 98 -0.48(-2.18%)
Aug 07, 2017 22.19 22.19 22.00 22.00 361 -0.22(-0.99%)
Aug 03, 2017 22.22 90 +0.58(+2.68%)
Aug 02, 2017 22.11 22.11 21.64 21.64 1,026 -0.31(-1.41%)
Aug 01, 2017 21.35 21.95 21.35 21.95 1,027 +0.52(+2.43%)
Jul 31, 2017 21.43 21.43 21.43 21.43 168 -0.97(-4.33%)
Jul 27, 2017 22.40 30 -2.72(-10.83%)
Jul 25, 2017 25.12 109 -2.54(-9.18%)
Jul 21, 2017 27.66 8 +3.26(+13.36%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.