DNO (DNO) has the following price history information. Looking back at DNO historical stock prices for the last five trading days, on August 30, 2018, DNO opened at $45.17, traded as high as $45.44 and as low as $44.88, and closed at $44.88. Trading volume was a total of 2.30K shares. On August 31, 2018, DNO opened at $45.03, traded as high as $45.11 and as low as $45.03, and closed at $45.11. Trading volume was a total of 1.20K shares. On September 04, 2018, DNO opened at $44.65, traded as high as $45.50 and as low as $44.65, and closed at $45.50. Trading volume was a total of 5.60K shares. On September 05, 2018, DNO opened at $45.50, traded as high as $45.85 and as low as $45.50, and closed at $45.78. Trading volume was a total of 2.00K shares. On September 06, 2018, DNO opened at $45.90, traded as high as $46.77 and as low as $45.90, and closed at $46.08. Trading volume was a total of 11.00K shares.

DNO Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into DNO shares, starting with a $10,000 purchase of DNO, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	04/22/2014
End date:	09/06/2018
Start price/share:	$32.21
End price/share:	$46.08
Dividends collected/share:	$0.00
Total return:	43.06%
Average Annual Total Return:	8.52%
Starting investment:	$10,000.00
Ending investment:	$14,304.24
Years:	4.38

DNO Historical Price Range
Date	Open	High	Low	Close	Volume
08/30/2018	$45.17	$45.44	$44.88	$44.88	2.30K
08/31/2018	$45.03	$45.11	$45.03	$45.11	1.20K
09/04/2018	$44.65	$45.50	$44.65	$45.50	5.60K
09/05/2018	$45.50	$45.85	$45.50	$45.78	2.00K
09/06/2018	$45.90	$46.77	$45.90	$46.08	11.00K

About DNO

United States Short Oil Fund issues shares traded on the NYSE Arca, Inc. Co.'s net assets consist of investments in short positions in futures contracts for WTI light, sweet crude oil, other types of crude oil, diesel-heating oil, gasoline, natural gas and other petroleum-based fuels that are traded on the New York Mercantile Exchange, ICE Futures or other U.S. and foreign exchanges and, to a lesser extent, in order to comply with regulatory requirements or in view of market conditions, other crude oil-related investments such as cash-settled options on Futures Contracts, forward contracts for crude oil, cleared swap contracts and non-exchange traded over-the-counter transactions.

DNO Historical Closing Prices
Date	Close
08/30/2018	$44.88
08/31/2018	$45.11
09/04/2018	$45.50
09/05/2018	$45.78
09/06/2018	$46.08

Financials Historical Prices

DNO is categorized under the Financials sector; below are some other companies in the same sector: DNP Historical Stock Prices DNY Historical Stock Prices DOC Historical Stock Prices DOL Historical Stock Prices DON Historical Stock Prices DOO Historical Stock Prices DPD Historical Stock Prices DPG Historical Stock Prices DPK Historical Stock Prices DPO Historical Stock Prices Also explore: DNO shares outstanding history Free DNO Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

DNO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.