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
)
9.530
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 30, 2018
186.31
189.02
184.22
185.22
8,159
+1.66(+0.91%)
Nov 29, 2018
185.03
186.17
180.64
183.55
11,078
-2.24(-1.20%)
Nov 28, 2018
192.44
195.34
185.74
185.79
14,767
-6.42(-3.34%)
Nov 27, 2018
192.40
194.54
189.69
192.21
8,726
+1.52(+0.80%)
Nov 26, 2018
194.82
194.82
188.54
190.69
14,072
-6.61(-3.35%)
Nov 23, 2018
194.82
199.67
194.82
197.29
14,300
+11.76(+6.34%)
Nov 21, 2018
185.53
185.53
185.53
0
-6.06(-3.16%)
Nov 20, 2018
185.83
194.20
184.61
191.59
20,927
+12.03(+6.70%)
Nov 19, 2018
182.41
182.41
178.23
179.56
9,067
+0.52(+0.29%)
Nov 16, 2018
181.46
182.93
178.27
179.03
7,970
-3.81(-2.08%)
Nov 15, 2018
190.21
194.30
182.84
182.84
11,916
-6.09(-3.22%)
Nov 14, 2018
181.79
191.87
180.70
188.93
13,930
+0.81(+0.43%)
Nov 13, 2018
180.22
189.64
178.89
188.12
20,522
+8.51(+4.74%)
Nov 12, 2018
169.90
180.22
168.38
179.60
15,221
+7.66(+4.45%)
Nov 09, 2018
174.42
177.99
170.09
171.95
17,685
+0.52(+0.31%)
Nov 08, 2018
165.05
172.33
163.11
171.43
13,035
+7.61(+4.64%)
Nov 07, 2018
165.34
169.00
163.15
163.82
13,127
-5.52(-3.26%)
Nov 06, 2018
170.28
173.06
168.81
169.33
12,872
-1.00(-0.59%)
Nov 05, 2018
173.09
173.09
169.43
170.33
10,219
-5.94(-3.37%)
Nov 02, 2018
172.38
179.13
169.76
176.28
12,491
+0.90(+0.51%)
Nov 01, 2018
177.23
180.94
174.14
175.37
9,516
-3.33(-1.86%)
Oct 31, 2018
178.61
178.94
172.62
178.70
14,660
-2.62(-1.44%)
Oct 30, 2018
190.92
190.92
180.41
181.32
10,044
-8.32(-4.39%)
Oct 29, 2018
180.27
194.35
179.89
189.64
22,502
+7.32(+4.02%)
Oct 26, 2018
183.17
187.83
177.70
182.31
29,020
+3.09(+1.72%)
Oct 25, 2018
179.70
181.65
176.04
179.22
20,868
-4.28(-2.33%)
Oct 24, 2018
168.15
183.55
168.15
183.50
29,412
+13.65(+8.03%)
Oct 23, 2018
165.72
174.23
165.72
169.86
32,772
+8.89(+5.52%)
Oct 22, 2018
157.78
162.68
157.78
160.96
16,155
+3.57(+2.27%)
Oct 19, 2018
156.02
157.59
152.88
157.40
18,463
+2.33(+1.50%)
Oct 18, 2018
155.83
156.54
152.36
155.07
18,453
+2.14(+1.40%)
Oct 17, 2018
151.36
155.38
150.79
152.93
17,656
+2.47(+1.64%)
Oct 16, 2018
152.55
153.40
150.36
150.46
9,179
-2.90(-1.89%)
Oct 15, 2018
151.55
153.50
150.10
153.36
8,681
+1.81(+1.19%)
Oct 12, 2018
148.79
156.02
148.17
151.55
29,188
-1.09(-0.72%)
Oct 11, 2018
146.22
154.45
145.51
152.64
28,709
+8.61(+5.98%)
Oct 10, 2018
134.43
144.18
134.43
144.04
25,318
+9.70(+7.22%)
Oct 09, 2018
136.47
137.00
132.58
134.34
12,440
-2.62(-1.91%)
Oct 08, 2018
139.19
139.84
136.52
136.95
4,933
+0.19(+0.14%)
Oct 05, 2018
136.90
138.19
135.71
136.76
9,189
+0.19(+0.14%)
Oct 04, 2018
135.96
138.02
134.69
136.57
37,361
+1.85(+1.38%)
Oct 03, 2018
136.47
137.09
134.34
134.72
34,268
-2.66(-1.94%)
Oct 02, 2018
136.81
139.32
136.62
137.38
31,717
-0.14(-0.10%)
Oct 01, 2018
140.56
140.56
136.69
137.52
11,713
-4.04(-2.86%)
Sep 28, 2018
142.09
142.28
138.81
141.56
8,327
+0.57(+0.40%)
Sep 27, 2018
140.14
141.29
139.84
140.99
3,787
-0.57(-0.40%)
Sep 26, 2018
140.42
141.85
139.04
141.56
8,474
+2.94(+2.12%)
Sep 25, 2018
139.43
139.43
137.19
138.62
18,375
-1.57(-1.12%)
Sep 24, 2018
142.47
142.47
139.15
140.19
11,054
-4.28(-2.96%)
Sep 21, 2018
145.09
146.13
143.71
144.47
8,627
-1.95(-1.33%)
Sep 20, 2018
145.04
146.70
144.56
146.42
7,786
+0.05(+0.03%)
Sep 19, 2018
147.75
147.75
145.42
146.37
5,891
-1.05(-0.71%)
Sep 18, 2018
146.70
147.79
146.04
147.41
3,981
-2.66(-1.77%)
Sep 17, 2018
149.84
150.55
148.13
150.07
3,638
-0.24(-0.16%)
Sep 14, 2018
152.17
152.17
149.12
150.31
6,565
-1.71(-1.13%)
Sep 13, 2018
152.31
154.14
151.31
152.02
5,934
+0.29(+0.19%)
Sep 12, 2018
150.93
151.74
148.98
151.74
4,582
-1.76(-1.15%)
Sep 11, 2018
157.30
157.57
152.31
153.50
4,520
-3.61(-2.30%)
Sep 10, 2018
154.92
157.11
154.11
157.11
5,683
+0.19(+0.12%)
Sep 07, 2018
158.53
161.19
156.54
156.92
7,575
+0.24(+0.15%)
Sep 06, 2018
151.55
157.54
151.55
156.68
11,265
+5.89(+3.91%)
Sep 05, 2018
152.02
154.88
150.74
150.79
10,547
+0.48(+0.32%)
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
.