Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Oil & Gas -2X ETF
(NY:
DUG
)
9.830
-0.030 (-0.30%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2017
197.74
199.08
196.41
198.03
17,045
+1.43(+0.73%)
Feb 27, 2017
200.31
200.69
195.36
196.60
20,432
-3.85(-1.92%)
Feb 24, 2017
199.17
202.28
198.17
200.45
8,618
+3.71(+1.88%)
Feb 23, 2017
193.84
199.07
193.32
196.74
18,035
-1.76(-0.89%)
Feb 22, 2017
193.99
198.64
193.94
198.50
19,339
+6.32(+3.29%)
Feb 21, 2017
191.56
192.70
190.42
192.18
19,116
-2.90(-1.49%)
Feb 17, 2017
195.08
195.08
195.08
0
+2.14(+1.11%)
Feb 16, 2017
187.47
193.13
186.72
192.94
27,424
+5.37(+2.86%)
Feb 15, 2017
186.81
188.72
185.57
187.57
11,889
+1.57(+0.84%)
Feb 14, 2017
186.67
190.56
185.95
186.00
101,527
-1.47(-0.79%)
Feb 13, 2017
189.80
189.80
187.28
187.47
8,757
-0.52(-0.28%)
Feb 10, 2017
187.81
188.81
186.00
188.00
16,138
-3.23(-1.69%)
Feb 09, 2017
192.75
193.13
190.09
191.23
10,913
-3.75(-1.93%)
Feb 08, 2017
197.26
201.35
194.45
194.98
27,393
-0.47(-0.24%)
Feb 07, 2017
191.32
197.26
190.23
195.46
16,884
+5.56(+2.93%)
Feb 06, 2017
187.05
190.80
185.62
189.90
13,044
+3.66(+1.97%)
Feb 03, 2017
188.62
190.45
184.81
186.24
18,048
-3.61(-1.90%)
Feb 02, 2017
191.51
194.38
189.14
189.85
5,605
-2.52(-1.31%)
Feb 01, 2017
188.04
194.51
187.05
192.37
16,181
+2.80(+1.48%)
Jan 31, 2017
189.33
193.18
188.75
189.57
10,760
+0.09(+0.05%)
Jan 30, 2017
184.39
191.39
184.39
189.47
22,603
+6.84(+3.75%)
Jan 27, 2017
181.01
183.67
180.92
182.63
11,168
+3.47(+1.94%)
Jan 26, 2017
178.21
179.63
177.50
179.16
4,279
-0.09(-0.05%)
Jan 25, 2017
181.11
181.11
178.02
179.25
7,819
-2.23(-1.23%)
Jan 24, 2017
184.15
184.50
179.92
181.49
14,473
-4.04(-2.18%)
Jan 23, 2017
183.01
187.03
182.49
185.53
14,572
+4.23(+2.33%)
Jan 20, 2017
181.25
182.25
179.51
181.30
7,065
-2.00(-1.09%)
Jan 19, 2017
180.25
183.67
180.25
183.29
10,939
+2.38(+1.31%)
Jan 18, 2017
181.63
181.75
179.74
180.92
8,803
+1.38(+0.77%)
Jan 17, 2017
180.58
180.78
178.59
179.54
8,607
-2.38(-1.31%)
Jan 13, 2017
181.91
181.91
181.91
0
+1.14(+0.63%)
Jan 12, 2017
177.31
181.96
176.60
180.77
12,501
+1.66(+0.93%)
Jan 11, 2017
182.49
183.06
178.79
179.11
24,501
-4.37(-2.38%)
Jan 10, 2017
180.58
183.48
179.54
183.48
17,643
+3.33(+1.85%)
Jan 09, 2017
177.16
180.41
177.16
180.16
13,911
+5.23(+2.99%)
Jan 06, 2017
173.74
177.21
173.74
174.93
8,736
+0.24(+0.14%)
Jan 05, 2017
173.41
176.46
172.51
174.69
19,927
+0.76(+0.44%)
Jan 04, 2017
173.12
175.12
172.70
173.93
9,017
+0.57(+0.33%)
Jan 03, 2017
174.07
177.31
170.79
173.36
34,791
-4.46(-2.51%)
Dec 30, 2016
177.82
177.82
177.82
0
+1.04(+0.59%)
Dec 29, 2016
176.59
177.69
175.74
176.78
12,432
+0.86(+0.49%)
Dec 28, 2016
172.31
176.26
171.75
175.93
16,945
+3.52(+2.04%)
Dec 27, 2016
172.65
172.93
171.41
172.41
7,057
-1.04(-0.60%)
Dec 23, 2016
173.46
173.46
173.46
0
+0.76(+0.44%)
Dec 22, 2016
173.98
174.60
172.26
172.70
9,187
-1.43(-0.82%)
Dec 21, 2016
174.45
174.98
172.74
174.12
15,468
-0.81(-0.46%)
Dec 20, 2016
172.41
175.59
171.94
174.93
14,473
+0.81(+0.46%)
Dec 19, 2016
172.08
174.69
172.03
174.12
8,400
+1.62(+0.94%)
Dec 16, 2016
172.46
174.10
172.37
172.51
10,746
-1.95(-1.12%)
Dec 15, 2016
176.88
179.07
173.46
174.45
22,443
-1.33(-0.76%)
Dec 14, 2016
170.18
176.71
169.18
175.78
34,703
+7.51(+4.46%)
Dec 13, 2016
169.75
173.22
166.04
168.28
26,320
-4.23(-2.45%)
Dec 12, 2016
166.33
173.65
165.66
172.51
33,731
-2.14(-1.22%)
Dec 09, 2016
174.88
176.62
174.50
174.64
15,988
-1.28(-0.73%)
Dec 08, 2016
177.02
179.75
175.59
175.93
18,737
-2.19(-1.23%)
Dec 07, 2016
181.58
181.58
177.59
178.11
33,350
-2.28(-1.26%)
Dec 06, 2016
182.10
184.43
179.32
180.39
33,385
+0.14(+0.08%)
Dec 05, 2016
180.63
181.20
177.40
180.25
30,531
-2.95(-1.61%)
Dec 02, 2016
184.10
185.05
181.49
183.20
90,280
-0.38(-0.21%)
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
.