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
)
9.330
+0.530 (+6.02%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jan 29, 2016
369.30
373.22
350.33
351.19
71,078
-19.72(-5.32%)
Jan 28, 2016
368.68
387.21
362.45
370.91
55,314
-25.66(-6.47%)
Jan 27, 2016
407.73
407.73
375.90
396.57
76,047
+4.85(+1.24%)
Jan 26, 2016
411.88
419.38
391.30
391.73
52,139
-33.03(-7.78%)
Jan 25, 2016
405.03
425.13
385.40
424.75
65,145
+36.35(+9.36%)
Jan 22, 2016
396.81
408.98
382.19
388.40
57,375
-36.59(-8.61%)
Jan 21, 2016
457.92
459.33
413.92
424.99
69,430
-27.75(-6.13%)
Jan 20, 2016
445.90
480.54
440.34
452.74
72,877
+24.43(+5.70%)
Jan 19, 2016
403.32
440.01
399.90
428.32
49,857
+19.25(+4.71%)
Jan 15, 2016
417.34
409.07
409.07
409.07
57,341
+21.81(+5.63%)
Jan 14, 2016
416.10
427.51
379.70
387.26
60,461
-36.36(-8.58%)
Jan 13, 2016
397.67
430.79
389.92
423.61
69,381
+16.73(+4.11%)
Jan 12, 2016
399.23
428.89
394.67
406.88
61,353
-2.76(-0.67%)
Jan 11, 2016
389.25
418.71
388.38
409.64
55,029
+16.73(+4.26%)
Jan 08, 2016
376.28
395.62
375.95
392.91
26,521
+9.79(+2.56%)
Jan 07, 2016
379.99
385.88
362.87
383.12
43,281
+18.34(+5.03%)
Jan 06, 2016
352.76
369.39
352.33
364.78
41,374
+25.57(+7.54%)
Jan 05, 2016
343.44
350.29
339.12
339.21
31,759
-3.09(-0.90%)
Jan 04, 2016
345.15
353.61
337.41
342.30
47,584
+0.76(+0.22%)
Dec 31, 2015
347.15
341.54
341.54
341.54
28,260
-3.09(-0.90%)
Dec 30, 2015
346.15
346.15
334.79
344.63
30,799
+10.12(+3.03%)
Dec 29, 2015
328.76
337.93
325.53
334.51
12,035
-4.37(-1.29%)
Dec 28, 2015
335.41
341.34
334.98
338.88
20,399
+12.45(+3.81%)
Dec 24, 2015
320.82
326.43
326.43
326.43
11,910
+5.80(+1.81%)
Dec 23, 2015
338.31
340.59
320.25
320.63
42,139
-31.22(-8.87%)
Dec 22, 2015
357.32
360.98
347.72
351.85
38,011
-8.74(-2.42%)
Dec 21, 2015
357.94
367.25
354.04
360.60
43,319
+0.62(+0.17%)
Dec 18, 2015
348.76
359.98
347.88
359.98
43,429
+12.02(+3.46%)
Dec 17, 2015
331.18
348.00
330.42
347.96
32,105
+17.16(+5.19%)
Dec 16, 2015
327.24
337.98
322.94
330.80
48,678
+3.90(+1.19%)
Dec 15, 2015
336.74
336.74
323.96
326.90
34,793
-19.86(-5.73%)
Dec 14, 2015
354.13
361.12
342.87
346.77
66,314
-4.18(-1.19%)
Dec 11, 2015
336.74
351.51
335.55
350.95
57,886
+22.48(+6.84%)
Dec 10, 2015
334.60
336.17
319.35
328.47
39,268
-4.89(-1.47%)
Dec 09, 2015
337.41
342.11
317.26
333.37
56,987
-8.51(-2.49%)
Dec 08, 2015
348.00
354.90
331.80
341.88
52,134
+8.51(+2.55%)
Dec 07, 2015
321.01
341.07
321.01
333.37
64,329
+23.48(+7.58%)
Dec 04, 2015
312.36
321.06
306.80
309.89
35,904
+4.37(+1.43%)
Dec 03, 2015
290.22
308.32
290.22
305.52
24,643
+11.17(+3.79%)
Dec 02, 2015
282.00
295.59
278.62
294.35
25,464
+17.15(+6.19%)
Dec 01, 2015
279.57
282.04
276.82
277.20
9,676
-3.80(-1.35%)
Nov 30, 2015
280.95
282.52
275.63
281.00
20,314
-2.61(-0.92%)
Nov 27, 2015
283.99
285.13
281.81
283.61
9,573
+4.85(+1.74%)
Nov 25, 2015
278.29
278.76
278.76
278.76
13,867
+3.94(+1.44%)
Nov 24, 2015
284.32
285.75
272.30
274.82
30,983
-13.64(-4.73%)
Nov 23, 2015
294.50
296.06
284.90
288.46
17,514
-3.75(-1.28%)
Nov 20, 2015
286.42
292.40
283.04
292.21
19,267
+6.23(+2.18%)
Nov 19, 2015
283.71
289.87
278.47
285.99
27,585
+7.37(+2.64%)
Nov 18, 2015
283.99
289.10
277.81
278.62
25,777
-9.41(-3.27%)
Nov 17, 2015
284.13
289.41
281.19
288.03
25,994
+6.46(+2.30%)
Nov 16, 2015
302.57
302.62
281.47
281.57
32,583
-20.58(-6.81%)
Nov 13, 2015
302.57
308.76
297.30
302.15
35,548
+2.71(+0.90%)
Nov 12, 2015
293.12
299.94
290.12
299.44
43,142
+13.78(+4.82%)
Nov 11, 2015
274.16
286.85
274.16
285.66
29,630
+11.31(+4.12%)
Nov 10, 2015
275.91
278.91
270.07
274.35
20,759
-1.66(-0.60%)
Nov 09, 2015
271.30
277.70
265.55
276.01
14,958
+6.18(+2.29%)
Nov 06, 2015
271.45
277.29
267.60
269.83
30,923
+2.23(+0.83%)
Nov 05, 2015
265.55
269.22
259.00
267.60
21,471
+6.04(+2.31%)
Nov 04, 2015
255.81
265.27
255.38
261.56
24,109
+4.75(+1.85%)
Nov 03, 2015
266.17
267.83
253.18
256.81
47,131
-13.83(-5.11%)
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
.