Velocity 3X Inverse Crude Oil (NY: DWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2020		14.75	14.75	14.75	0	+0.01(+0.07%)
Apr 01, 2020	14.75	14.80	14.74	14.74	4,693,508	+0.06(+0.41%)
Mar 31, 2020	14.42	14.88	14.30	14.68	3,487,030	-0.02(-0.14%)
Mar 30, 2020	14.92	15.30	14.50	14.70	4,931,532	+0.75(+5.38%)
Mar 27, 2020	14.26	14.50	13.50	13.95	4,215,100	+1.56(+12.59%)
Mar 26, 2020	12.21	13.28	11.75	12.39	3,391,537	+1.21(+10.82%)
Mar 25, 2020	12.57	13.48	10.70	11.18	3,038,482	-0.70(-5.89%)
Mar 24, 2020	11.78	13.90	11.78	11.88	3,644,262	-1.57(-11.67%)
Mar 23, 2020	14.00	15.88	13.25	13.45	7,110,080	+1.54(+12.93%)
Mar 20, 2020	11.28	14.49	11.00	11.91	16,376,900	+1.76(+17.34%)
Mar 19, 2020	25.50	30.76	8.900	10.15	17,550,148	-17.86(-63.76%)
Mar 18, 2020	29.16	39.53	26.17	28.01	12,497,202	+5.91(+26.74%)
Mar 17, 2020	18.79	22.54	17.51	22.10	11,678,060	+3.25(+17.24%)
Mar 16, 2020	18.40	19.13	16.42	18.85	13,160,337	+6.13(+48.19%)
Mar 13, 2020	13.06	15.39	11.55	12.72	12,199,700	-2.75(-17.78%)
Mar 12, 2020	15.86	15.88	13.76	15.47	12,325,281	+2.47(+19.00%)
Mar 11, 2020	12.66	13.54	12.28	13.00	13,098,915	+1.50(+13.04%)
Mar 10, 2020	12.77	14.44	11.10	11.50	18,754,168	-5.70(-33.14%)
Mar 09, 2020	15.94	18.15	14.31	17.20	27,636,636	+7.66(+80.29%)
Mar 06, 2020	8.370	9.960	8.313	9.540	58,178,400	+2.03(+27.03%)
Mar 05, 2020	7.080	7.650	6.980	7.510	19,492,724	+0.52(+7.44%)
Mar 04, 2020	6.450	7.180	6.410	6.990	19,466,912	+0.09(+1.30%)
Mar 03, 2020	6.680	7.270	6.290	6.900	23,133,840	+0.06(+0.88%)
Mar 02, 2020	7.430	7.790	6.840	6.840	25,640,020	-1.14(-14.29%)
Feb 28, 2020	8.130	8.660	7.912	7.980	24,766,298	+0.64(+8.72%)
Feb 27, 2020	7.450	7.670	6.930	7.340	27,373,494	+0.81(+12.40%)
Feb 26, 2020	6.200	6.680	5.890	6.530	29,095,578	+0.40(+6.53%)
Feb 25, 2020	5.600	6.170	5.570	6.130	20,519,022	+0.48(+8.50%)
Feb 24, 2020	5.750	5.870	5.520	5.650	26,154,352	+0.59(+11.66%)
Feb 21, 2020	5.150	5.269	4.990	5.060	15,219,400	+0.16(+3.27%)
Feb 20, 2020	4.830	4.940	4.700	4.900	15,014,395	-0.14(-2.78%)
Feb 19, 2020	5.100	5.260	4.960	5.040	15,319,913	-0.35(-6.49%)
Feb 18, 2020	5.660	5.660	5.360	5.390	12,478,625	+0.03(+0.56%)
Feb 14, 2020	5.350	5.530	5.310	5.360	12,752,700	-0.17(-3.07%)
Feb 13, 2020	5.570	5.670	5.440	5.530	11,222,690	-0.03(-0.54%)
Feb 12, 2020	5.540	5.750	5.490	5.560	18,042,912	-0.54(-8.85%)
Feb 11, 2020	5.880	6.210	5.860	6.100	13,064,392	-0.18(-2.87%)
Feb 10, 2020	6.150	6.320	6.020	6.280	11,759,836	+0.31(+5.19%)
Feb 07, 2020	5.970	6.059	5.760	5.970	12,223,400	+0.23(+4.01%)
Feb 06, 2020	5.880	6.040	5.680	5.740	13,390,525	-0.02(-0.35%)
Feb 05, 2020	5.700	5.970	5.430	5.760	19,923,176	-0.54(-8.57%)
Feb 04, 2020	5.850	6.320	5.800	6.300	17,663,328	+0.15(+2.44%)
Feb 03, 2020	5.760	6.180	5.620	6.150	18,192,700	+0.55(+9.82%)
Jan 31, 2020	5.550	5.810	5.410	5.600	23,379,800	+0.35(+6.67%)
Jan 30, 2020	5.470	5.580	5.240	5.250	26,942,928	+0.10(+1.94%)
Jan 29, 2020	4.990	5.250	4.990	5.150	16,026,927	+0.11(+2.18%)
Jan 28, 2020	5.150	5.220	4.940	5.040	11,782,883	-0.19(-3.63%)
Jan 27, 2020	5.240	5.340	5.050	5.230	24,905,914	+0.40(+8.28%)
Jan 24, 2020	4.750	4.960	4.735	4.830	23,556,102	+0.28(+6.15%)
Jan 23, 2020	4.600	4.720	4.490	4.550	33,233,976	+0.25(+5.81%)
Jan 22, 2020	4.150	4.320	4.150	4.300	28,010,222	+0.33(+8.31%)
Jan 21, 2020	3.970	3.990	3.860	3.970	10,854,078	+0.10(+2.58%)
Jan 17, 2020	3.870	3.960	3.835	3.870	7,570,200	-0.04(-1.02%)
Jan 16, 2020	3.990	4.000	3.840	3.910	18,169,384	-0.12(-2.98%)
Jan 15, 2020	4.000	4.150	3.980	4.030	12,795,380	+0.10(+2.54%)
Jan 14, 2020	3.940	4.000	3.880	3.930	11,680,451	-0.08(-2.00%)
Jan 13, 2020	3.900	4.040	3.890	4.010	15,074,770	+0.20(+5.25%)
Jan 10, 2020	3.770	3.865	3.740	3.810	10,515,200	+0.09(+2.42%)
Jan 09, 2020	3.760	3.900	3.680	3.720	25,809,828	+0.14(+3.91%)
Jan 08, 2020	3.300	3.800	3.290	3.580	40,828,168	+0.32(+9.82%)
Jan 07, 2020	3.270	3.340	3.210	3.260	12,614,568	+0.03(+0.93%)
Jan 06, 2020	3.120	3.260	3.110	3.230	14,752,720	+0.03(+0.94%)
Jan 03, 2020	3.140	3.340	3.110	3.200	27,273,500	-0.32(-9.09%)
Jan 02, 2020	3.520	3.610	3.490	3.520	7,962,407	+0.00(+0.00%)
Dec 31, 2019	3.590	3.610	3.400	3.520	13,714,500	+0.07(+2.03%)
Dec 30, 2019	3.360	3.540	3.350	3.450	12,481,019	+0.02(+0.58%)
Dec 27, 2019	3.430	3.510	3.400	3.430	9,956,400	-0.01(-0.29%)
Dec 26, 2019	3.520	3.520	3.410	3.440	11,351,014	-0.12(-3.37%)
Dec 24, 2019	3.590	3.590	3.530	3.560	5,276,600	-0.04(-1.11%)
Dec 23, 2019	3.690	3.710	3.600	3.600	8,190,091	-0.08(-2.17%)
Dec 20, 2019	3.580	3.730	3.580	3.680	15,745,400	+0.11(+3.08%)
Dec 19, 2019	3.570	3.610	3.490	3.570	9,747,151	-0.02(-0.56%)
Dec 18, 2019	3.650	3.690	3.550	3.590	17,341,808	-0.01(-0.28%)
Dec 17, 2019	3.660	3.670	3.570	3.600	16,250,019	-0.11(-2.96%)
Dec 16, 2019	3.730	3.750	3.700	3.710	8,661,445	-0.09(-2.37%)
Dec 13, 2019	3.880	3.910	3.670	3.800	31,100,700	-0.08(-2.06%)
Dec 12, 2019	3.990	4.000	3.830	3.880	25,308,064	-0.13(-3.24%)
Dec 11, 2019	3.960	4.140	3.930	4.010	21,400,696	+0.10(+2.56%)
Dec 10, 2019	3.980	4.030	3.870	3.910	17,588,942	-0.08(-2.01%)
Dec 09, 2019	4.040	4.040	3.920	3.990	13,336,137	+0.02(+0.50%)
Dec 06, 2019	4.170	4.180	3.800	3.970	37,115,500	-0.14(-3.41%)
Dec 05, 2019	4.000	4.160	3.960	4.110	30,293,020	+0.00(+0.00%)
Dec 04, 2019	4.260	4.280	4.050	4.110	41,589,508	-0.50(-10.85%)
Dec 03, 2019	4.740	4.830	4.490	4.610	18,379,242	-0.11(-2.33%)
Dec 02, 2019	4.580	4.800	4.560	4.720	28,209,596	-0.10(-2.07%)
Nov 29, 2019	4.480	4.900	4.480	4.820	38,197,700	+0.55(+12.88%)
Nov 27, 2019	4.250	4.400	4.180	4.270	20,408,500	+0.06(+1.43%)
Nov 26, 2019	4.230	4.340	4.170	4.210	19,370,834	-0.10(-2.32%)
Nov 25, 2019	4.390	4.450	4.260	4.310	18,052,932	+0.01(+0.23%)
Nov 22, 2019	4.220	4.410	4.200	4.300	27,107,200	+0.08(+1.90%)
Nov 21, 2019	4.400	4.410	4.170	4.220	36,265,660	-0.32(-7.05%)
Nov 20, 2019	4.850	4.910	4.460	4.540	30,741,532	-0.45(-9.02%)
Nov 19, 2019	4.820	5.040	4.790	4.990	30,893,756	+0.37(+8.01%)
Nov 18, 2019	4.500	4.680	4.480	4.620	23,707,412	+0.22(+5.00%)
Nov 15, 2019	4.640	4.650	4.360	4.400	25,146,400	-0.21(-4.56%)
Nov 14, 2019	4.470	4.680	4.430	4.610	23,107,252	+0.06(+1.32%)
Nov 13, 2019	4.720	4.740	4.480	4.550	20,449,920	-0.12(-2.57%)
Nov 12, 2019	4.540	4.720	4.480	4.670	18,334,632	+0.03(+0.65%)
Nov 11, 2019	4.740	4.760	4.530	4.640	20,310,868	+0.12(+2.65%)
Nov 08, 2019	4.800	4.910	4.500	4.520	27,880,400	-0.11(-2.38%)
Nov 07, 2019	4.520	4.660	4.400	4.630	27,200,512	-0.10(-2.11%)
Nov 06, 2019	4.560	4.840	4.430	4.730	34,410,808	+0.13(+2.83%)
Nov 05, 2019	4.610	4.620	4.510	4.600	13,278,861	-0.13(-2.75%)
Nov 04, 2019	4.600	4.780	4.530	4.730	20,958,528	-0.15(-3.07%)
Nov 01, 2019	5.240	5.250	4.810	4.880	24,311,300	-0.59(-10.79%)
Oct 31, 2019	5.330	5.570	5.310	5.470	17,133,428	+0.24(+4.59%)
Oct 30, 2019	5.090	5.360	5.090	5.230	18,303,316	+0.15(+2.95%)
Oct 29, 2019	5.250	5.280	4.960	5.080	21,518,124	+0.08(+1.60%)
Oct 28, 2019	4.760	5.050	4.710	5.000	15,308,106	+0.24(+5.04%)
Oct 25, 2019	4.910	5.050	4.750	4.760	20,745,000	-0.13(-2.66%)
Oct 24, 2019	4.930	4.960	4.810	4.890	20,502,504	-0.12(-2.40%)
Oct 23, 2019	5.520	5.540	4.930	5.010	28,148,352	-0.43(-7.90%)
Oct 22, 2019	5.470	5.590	5.300	5.440	18,443,110	-0.21(-3.72%)
Oct 21, 2019	5.880	5.890	5.620	5.650	11,354,715	+0.04(+0.71%)
Oct 18, 2019	5.460	5.730	5.380	5.610	14,155,900	+0.08(+1.45%)
Oct 17, 2019	5.860	5.960	5.500	5.530	26,001,420	-0.20(-3.49%)
Oct 16, 2019	5.940	5.950	5.610	5.730	18,584,598	-0.16(-2.72%)
Oct 15, 2019	5.750	5.950	5.620	5.890	14,586,178	+0.18(+3.15%)
Oct 14, 2019	5.730	5.900	5.640	5.710	15,262,137	+0.36(+6.73%)
Oct 11, 2019	5.610	5.620	5.295	5.350	22,304,800	-0.34(-5.98%)
Oct 10, 2019	5.830	5.930	5.670	5.690	17,736,420	-0.37(-6.11%)
Oct 09, 2019	5.750	6.150	5.680	6.060	25,052,914	-0.12(-1.94%)
Oct 08, 2019	6.250	6.320	5.990	6.180	17,465,128	+0.22(+3.69%)
Oct 07, 2019	5.810	6.060	5.570	5.960	14,487,983	-0.01(-0.17%)
Oct 04, 2019	5.930	6.255	5.800	5.970	16,651,300	-0.19(-3.08%)
Oct 03, 2019	6.300	6.620	6.050	6.160	24,035,742	+0.11(+1.82%)
Oct 02, 2019	5.740	6.200	5.740	6.050	22,652,384	+0.30(+5.22%)