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
)
9.100
-0.250 (-2.67%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2020
226.86
243.93
226.86
237.43
15,252
+10.00(+4.40%)
Apr 29, 2020
248.19
249.83
227.09
227.43
21,075
-40.64(-15.16%)
Apr 28, 2020
273.55
280.78
263.96
268.07
14,605
-12.19(-4.35%)
Apr 27, 2020
298.57
309.97
276.28
280.26
26,741
-13.18(-4.49%)
Apr 24, 2020
286.01
301.97
278.12
293.44
14,395
-1.59(-0.54%)
Apr 23, 2020
297.66
301.25
279.49
295.02
29,214
-18.40(-5.87%)
Apr 22, 2020
306.81
321.77
303.69
313.43
16,644
-22.86(-6.80%)
Apr 21, 2020
344.25
354.69
325.94
336.29
30,562
+10.16(+3.12%)
Apr 20, 2020
344.82
346.59
305.10
326.13
49,623
+18.79(+6.11%)
Apr 17, 2020
372.52
372.52
306.00
307.34
45,940
-79.28(-20.51%)
Apr 16, 2020
361.21
388.77
361.21
386.62
13,847
+28.28(+7.89%)
Apr 15, 2020
355.13
377.45
352.06
358.34
38,166
+29.53(+8.98%)
Apr 14, 2020
324.74
332.26
314.58
328.81
15,671
+3.88(+1.20%)
Apr 13, 2020
297.61
336.62
297.61
324.93
19,198
+1.38(+0.43%)
Apr 09, 2020
293.39
347.98
277.55
323.55
40,453
+4.71(+1.48%)
Apr 08, 2020
354.07
358.29
317.31
318.84
20,747
-48.75(-13.26%)
Apr 07, 2020
347.89
368.60
324.42
367.59
23,777
-16.82(-4.38%)
Apr 06, 2020
410.10
420.03
378.13
384.41
16,958
-43.81(-10.23%)
Apr 03, 2020
388.15
449.79
385.89
428.22
21,634
+10.88(+2.61%)
Apr 02, 2020
464.22
476.06
363.08
417.34
29,335
-89.30(-17.63%)
Apr 01, 2020
503.00
520.20
480.90
506.64
9,704
+40.69(+8.73%)
Mar 31, 2020
457.37
481.95
434.00
465.94
10,154
-14.67(-3.05%)
Mar 30, 2020
511.72
534.22
473.76
480.61
20,944
-9.11(-1.86%)
Mar 27, 2020
474.24
494.22
468.78
489.72
15,814
+59.72(+13.89%)
Mar 26, 2020
479.32
489.38
413.94
430.00
16,415
-61.11(-12.44%)
Mar 25, 2020
519.24
562.24
439.05
491.11
21,687
-43.58(-8.15%)
Mar 24, 2020
642.12
663.77
527.83
534.68
10,416
-253.11(-32.13%)
Mar 23, 2020
710.55
809.84
695.02
787.79
8,973
+98.86(+14.35%)
Mar 20, 2020
679.54
747.14
640.30
688.94
12,166
-24.49(-3.43%)
Mar 19, 2020
813.14
886.27
705.61
713.42
13,112
-97.12(-11.98%)
Mar 18, 2020
713.09
863.79
710.16
810.54
21,451
+162.27(+25.03%)
Mar 17, 2020
625.68
694.25
592.14
648.27
11,363
+10.08(+1.58%)
Mar 16, 2020
560.46
658.89
558.74
638.19
10,935
+128.66(+25.25%)
Mar 13, 2020
524.43
656.16
509.53
509.53
11,310
-109.50(-17.69%)
Mar 12, 2020
578.19
624.24
563.63
619.02
31,439
+118.12(+23.58%)
Mar 11, 2020
484.90
512.74
467.84
500.90
18,520
+50.56(+11.23%)
Mar 10, 2020
418.43
517.29
411.96
450.35
25,283
-56.35(-11.12%)
Mar 09, 2020
392.17
517.53
392.17
506.70
28,351
+150.18(+42.12%)
Mar 06, 2020
341.28
364.52
336.63
356.52
24,416
+37.52(+11.76%)
Mar 05, 2020
312.77
328.25
311.43
319.00
9,897
+21.76(+7.32%)
Mar 04, 2020
297.15
311.09
296.62
297.24
13,336
-12.75(-4.11%)
Mar 03, 2020
287.52
316.27
281.29
309.99
26,218
+18.83(+6.47%)
Mar 02, 2020
299.30
321.01
291.16
291.16
20,742
-18.40(-5.94%)
Feb 28, 2020
340.47
342.62
309.51
309.56
33,410
-8.48(-2.67%)
Feb 27, 2020
303.04
318.04
292.31
318.04
80,148
+32.11(+11.23%)
Feb 26, 2020
267.15
285.94
265.13
285.94
21,723
+16.34(+6.06%)
Feb 25, 2020
246.69
271.46
246.69
269.59
33,803
+22.14(+8.95%)
Feb 24, 2020
240.08
247.84
240.08
247.46
12,270
+21.08(+9.31%)
Feb 21, 2020
223.59
229.62
223.59
226.37
6,719
+6.24(+2.84%)
Feb 20, 2020
218.18
221.18
216.16
220.13
2,599
+0.28(+0.13%)
Feb 19, 2020
222.82
225.08
218.85
219.85
3,762
-6.03(-2.67%)
Feb 18, 2020
226.37
229.47
224.98
225.89
3,838
+3.73(+1.68%)
Feb 14, 2020
220.48
224.36
219.37
222.15
5,175
+1.97(+0.89%)
Feb 13, 2020
219.85
222.35
218.46
220.19
3,091
+2.06(+0.94%)
Feb 12, 2020
218.03
221.63
215.64
218.13
7,700
-6.09(-2.71%)
Feb 11, 2020
223.54
226.23
222.54
224.21
3,543
-5.22(-2.28%)
Feb 10, 2020
229.58
231.84
228.41
229.44
11,786
+3.02(+1.33%)
Feb 07, 2020
226.23
228.53
224.73
226.42
3,547
+3.31(+1.48%)
Feb 06, 2020
217.84
223.45
216.72
223.11
6,861
+4.55(+2.08%)
Feb 05, 2020
229.10
229.10
216.97
218.56
15,344
-17.35(-7.35%)
Feb 04, 2020
230.40
236.58
227.47
235.91
10,294
-1.20(-0.51%)
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
.