Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Suisse Axelatrader 3X Inverse Brent Crude (NY: DBRT )

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 23.31 23.36 9,800 -1.95(-7.70%)
Jun 28, 2018 24.50 25.31 24.49 25.31 5,300 +0.25(+1.00%)
Jun 27, 2018 25.06 25.06 25.05 25.06 1,000 -1.58(-5.93%)
Jun 26, 2018 28.81 28.81 26.64 26.64 4,375 -1.90(-6.66%)
Jun 25, 2018 29.00 29.05 28.54 28.54 1,200 +0.52(+1.86%)
Jun 22, 2018 28.71 28.81 28.01 28.02 6,200 -2.44(-8.01%)
Jun 21, 2018 30.46 30.46 30.46 30.46 175 +0.98(+3.32%)
Jun 20, 2018 29.48 29.48 29.48 29.48 100 +0.00(+0.00%)
Jun 18, 2018 29.48 29.48 29.48 0 +0.00(+0.00%)
Jun 15, 2018 26.38 26.38 29.48 100 +3.10(+11.75%)
Jun 07, 2018 26.38 26.38 26.38 30 -2.38(-8.27%)
Jun 06, 2018 29.31 29.31 28.76 28.76 375 -1.24(-4.14%)
Jun 05, 2018 30.00 30.00 30.00 30.00 740 +2.95(+10.91%)
Jun 01, 2018 27.05 27.05 27.05 4 +0.59(+2.23%)
May 31, 2018 26.46 26.46 26.46 26.46 125 -0.98(-3.57%)
May 30, 2018 27.57 27.57 27.44 27.44 202 -1.33(-4.62%)
May 29, 2018 28.43 28.81 28.43 28.77 1,100 +1.60(+5.89%)
May 25, 2018 27.17 27.17 27.17 0 +2.20(+8.81%)
May 24, 2018 24.97 24.97 24.97 24.97 100 +0.49(+2.00%)
May 23, 2018 24.48 24.48 24.48 24.48 200 -0.39(-1.57%)
May 17, 2018 24.87 24.87 24.87 0 -2.58(-9.40%)
May 09, 2018 27.45 27.45 27.45 0 -2.97(-9.76%)
May 08, 2018 30.98 31.29 30.42 30.42 1,200 -1.37(-4.31%)
May 03, 2018 31.79 31.79 31.79 0 -0.39(-1.21%)
May 02, 2018 32.97 33.18 32.11 32.18 2,600 +0.18(+0.56%)
May 01, 2018 32.34 32.34 31.70 32.00 500 +1.29(+4.20%)
Apr 30, 2018 31.94 31.94 29.64 30.71 1,002 -0.85(-2.69%)
Apr 27, 2018 31.90 31.92 31.56 31.56 1,700 -0.13(-0.41%)
Apr 26, 2018 31.89 32.05 31.69 31.69 1,900 -1.39(-4.20%)
Apr 25, 2018 33.13 33.25 33.08 33.08 3,444 -0.84(-2.48%)
Apr 18, 2018 33.92 33.92 33.92 0 -0.77(-2.22%)
Apr 13, 2018 34.69 34.69 34.69 0 -1.24(-3.45%)
Apr 12, 2018 35.93 35.93 35.93 35.93 100 -9.16(-20.31%)
Mar 20, 2018 45.09 45.09 45.09 2 -3.79(-7.75%)
Mar 09, 2018 48.88 48.88 48.88 0 -0.52(-1.05%)
Mar 07, 2018 49.40 49.40 49.40 0 -0.17(-0.34%)
Mar 05, 2018 49.57 49.57 49.57 0 +3.83(+8.37%)
Feb 27, 2018 45.74 45.74 45.74 0 -13.57(-22.88%)
Feb 14, 2018 59.31 59.31 59.31 0 +1.30(+2.24%)
Feb 09, 2018 58.01 58.01 58.01 111 +12.83(+28.40%)
Feb 02, 2018 45.18 45.18 45.18 0 +1.74(+4.00%)
Feb 01, 2018 43.44 43.44 43.44 43.44 100 +0.77(+1.80%)
Jan 24, 2018 42.67 42.67 42.67 0 -1.43(-3.24%)
Jan 18, 2018 44.10 44.10 44.10 0 +0.01(+0.02%)
Jan 17, 2018 44.03 44.11 44.03 44.09 800 -0.13(-0.29%)
Jan 16, 2018 44.22 44.22 44.22 44.22 225 -0.87(-1.93%)
Jan 12, 2018 45.09 45.09 45.09 0 +1.43(+3.28%)
Jan 11, 2018 43.66 43.66 43.66 43.66 200 -1.70(-3.75%)
Jan 10, 2018 45.36 45.36 300 -2.07(-4.36%)
Jan 09, 2018 47.43 47.43 47.43 47.43 220 -0.36(-0.75%)
Jan 08, 2018 47.98 47.98 47.79 47.79 500 -0.02(-0.04%)
Jan 04, 2018 47.81 47.81 47.81 0 -0.50(-1.03%)
Jan 03, 2018 49.08 49.08 48.31 48.31 610 -2.78(-5.44%)
Jan 02, 2018 51.09 50.12 51.09 424 +0.97(+1.94%)
Dec 29, 2017 50.12 50.12 50.12 0 -1.43(-2.77%)
Dec 28, 2017 52.02 52.02 51.55 51.55 500 -0.37(-0.71%)
Dec 27, 2017 51.82 51.92 51.82 51.92 400 +0.85(+1.66%)
Dec 26, 2017 53.50 53.50 50.66 51.07 2,800 -5.63(-9.93%)
Dec 21, 2017 56.70 56.70 56.70 100 -1.00(-1.73%)
Dec 20, 2017 57.70 57.70 57.70 57.70 100 -2.75(-4.55%)
Dec 15, 2017 60.45 60.45 60.45 5 +0.02(+0.03%)
Dec 12, 2017 60.43 60.43 60.43 0 +2.90(+5.04%)
Dec 11, 2017 59.34 59.34 57.53 57.53 600 -3.45(-5.66%)
Dec 08, 2017 60.98 60.98 60.98 60.98 400 -3.91(-6.03%)
Dec 07, 2017 65.32 65.32 64.89 64.89 300 -1.32(-1.99%)
Dec 06, 2017 65.12 66.21 65.12 66.21 566 +4.07(+6.55%)
Dec 05, 2017 62.70 62.70 62.14 62.14 336 -2.18(-3.39%)
Dec 04, 2017 64.32 62.89 64.32 600 +3.71(+6.12%)
Dec 01, 2017 60.36 60.61 58.80 60.61 1,700 -3.02(-4.75%)
Nov 30, 2017 62.87 64.92 62.49 63.63 2,700 -1.93(-2.94%)
Nov 29, 2017 61.42 65.56 61.42 65.56 700 +3.51(+5.66%)
Nov 28, 2017 61.92 62.05 61.92 62.05 300 +0.17(+0.27%)
Nov 27, 2017 62.54 61.88 61.88 500 +0.02(+0.03%)
Nov 24, 2017 62.10 62.10 61.63 61.86 400 -2.09(-3.27%)
Nov 17, 2017 63.95 63.95 63.95 0 -3.91(-5.76%)
Nov 16, 2017 68.02 68.46 67.52 67.86 1,320 +0.38(+0.56%)
Nov 15, 2017 67.57 67.57 67.48 67.48 345 -0.43(-0.63%)
Nov 14, 2017 65.26 68.05 65.26 67.91 1,934 +5.86(+9.44%)
Nov 10, 2017 62.05 62.05 62.05 20 +1.64(+2.71%)
Nov 09, 2017 60.42 60.42 60.41 60.41 1,120 -3.92(-6.09%)
Nov 06, 2017 64.33 64.33 64.33 0 -4.57(-6.63%)
Nov 03, 2017 68.90 68.90 68.90 68.90 299 -3.10(-4.31%)
Nov 02, 2017 72.62 73.20 72.00 72.00 1,200 -0.83(-1.14%)
Nov 01, 2017 69.25 73.15 69.25 72.83 702 +1.82(+2.56%)
Oct 31, 2017 72.40 72.40 70.87 71.01 800 -1.55(-2.14%)
Oct 30, 2017 72.66 74.90 72.22 72.56 1,200 -5.83(-7.44%)
Oct 26, 2017 78.39 78.39 78.39 400 -7.08(-8.28%)
Oct 24, 2017 85.47 85.47 85.47 1 +0.85(+1.00%)
Oct 20, 2017 84.62 84.62 84.62 0 -6.64(-7.28%)
Oct 10, 2017 91.26 91.26 91.26 0 -4.50(-4.70%)
Oct 06, 2017 95.76 95.76 95.76 0 -3.48(-3.51%)
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.