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 (%)
Jan 30, 2015
283.42
286.32
267.07
274.01
72,778
-4.47(-1.60%)
Jan 29, 2015
275.63
290.65
275.01
278.48
59,309
-0.85(-0.31%)
Jan 28, 2015
260.99
280.33
260.71
279.33
49,378
+20.05(+7.73%)
Jan 27, 2015
263.51
263.72
256.90
259.28
32,001
+0.38(+0.15%)
Jan 26, 2015
266.03
269.69
257.95
258.90
40,291
-7.79(-2.92%)
Jan 23, 2015
263.80
267.12
259.28
266.69
38,526
+4.66(+1.78%)
Jan 22, 2015
260.75
271.35
260.37
262.04
67,512
-2.99(-1.13%)
Jan 21, 2015
271.49
274.06
264.41
265.03
60,609
-10.31(-3.75%)
Jan 20, 2015
278.29
285.28
274.96
275.34
63,930
-0.62(-0.22%)
Jan 16, 2015
292.69
292.69
275.30
275.96
65,534
-18.96(-6.43%)
Jan 15, 2015
281.66
295.35
279.05
294.92
59,187
+7.70(+2.68%)
Jan 14, 2015
296.49
303.62
286.40
287.22
71,477
-1.85(-0.64%)
Jan 13, 2015
285.13
294.40
278.38
289.08
101,515
+4.37(+1.54%)
Jan 12, 2015
276.91
287.75
275.82
284.70
68,990
+15.59(+5.79%)
Jan 09, 2015
264.70
274.44
264.37
269.12
55,226
+3.66(+1.38%)
Jan 08, 2015
273.25
275.65
264.84
265.46
78,698
-12.31(-4.43%)
Jan 07, 2015
273.63
281.71
270.73
277.77
60,831
-1.33(-0.48%)
Jan 06, 2015
272.59
283.09
268.02
279.10
82,578
+7.75(+2.85%)
Jan 05, 2015
258.62
274.16
257.76
271.35
59,567
+20.10(+8.00%)
Jan 02, 2015
257.38
258.43
249.73
251.25
36,926
-2.23(-0.88%)
Dec 31, 2014
252.91
253.48
253.48
253.48
42,296
+3.56(+1.43%)
Dec 30, 2014
248.16
251.91
246.16
249.92
58,649
+3.23(+1.31%)
Dec 29, 2014
246.50
249.27
242.74
246.69
34,936
-1.47(-0.59%)
Dec 26, 2014
245.93
250.35
243.41
248.16
33,482
+0.33(+0.13%)
Dec 24, 2014
246.16
247.83
247.83
247.83
27,460
+3.56(+1.46%)
Dec 23, 2014
247.88
250.54
242.48
244.26
64,922
-6.37(-2.54%)
Dec 22, 2014
248.64
255.38
248.64
250.63
70,927
+3.99(+1.62%)
Dec 19, 2014
257.57
263.70
245.22
246.64
181,290
-15.25(-5.82%)
Dec 18, 2014
260.94
276.82
258.76
261.89
251,666
-12.02(-4.39%)
Dec 17, 2014
296.49
296.49
268.80
273.92
224,544
-25.95(-8.65%)
Dec 16, 2014
311.60
312.08
281.01
299.87
141,585
-5.18(-1.70%)
Dec 15, 2014
295.30
306.57
288.65
305.05
62,046
+5.56(+1.86%)
Dec 12, 2014
299.20
299.72
288.83
299.49
79,494
+11.45(+3.98%)
Dec 11, 2014
289.17
289.17
272.73
288.03
53,926
+0.24(+0.08%)
Dec 10, 2014
279.62
290.93
278.00
287.79
88,747
+17.30(+6.39%)
Dec 09, 2014
277.01
280.76
268.12
270.50
42,780
-5.37(-1.95%)
Dec 08, 2014
262.23
277.10
261.37
275.87
65,259
+20.77(+8.14%)
Dec 05, 2014
251.53
251.87
249.25
255.10
25,170
+5.66(+2.27%)
Dec 04, 2014
250.01
253.77
246.78
249.44
31,406
+4.37(+1.78%)
Dec 03, 2014
248.21
249.49
241.32
245.07
45,766
-6.03(-2.40%)
Dec 02, 2014
261.32
261.32
246.78
251.11
66,052
-6.51(-2.53%)
Dec 01, 2014
265.46
266.79
255.91
257.62
70,545
-2.14(-0.82%)
Nov 28, 2014
247.83
260.90
247.40
259.76
72,302
+30.46(+13.28%)
Nov 26, 2014
224.88
229.29
229.29
229.29
75,459
+5.80(+2.59%)
Nov 25, 2014
215.61
224.16
214.51
223.50
40,481
+6.89(+3.18%)
Nov 24, 2014
213.85
218.37
212.80
216.61
73,199
+3.28(+1.54%)
Nov 21, 2014
212.28
216.42
209.86
213.33
58,828
-5.84(-2.67%)
Nov 20, 2014
225.92
225.92
218.60
219.17
29,732
-5.51(-2.45%)
Nov 19, 2014
225.16
230.55
223.16
224.69
127,152
-2.14(-0.94%)
Nov 18, 2014
226.40
229.06
223.22
226.82
26,786
-0.19(-0.08%)
Nov 17, 2014
227.35
229.36
224.88
227.01
85,629
+2.04(+0.91%)
Nov 14, 2014
226.87
229.91
224.45
224.97
85,192
-4.37(-1.91%)
Nov 13, 2014
225.54
235.95
225.35
229.34
65,232
+5.94(+2.66%)
Nov 12, 2014
223.59
224.07
218.13
223.40
108,736
+3.90(+1.78%)
Nov 11, 2014
221.69
224.45
218.51
219.50
63,780
-1.43(-0.65%)
Nov 10, 2014
214.32
221.93
211.52
220.93
42,221
+3.90(+1.80%)
Nov 07, 2014
221.03
221.49
213.90
217.03
120,548
-5.75(-2.58%)
Nov 06, 2014
230.25
232.24
222.55
222.78
112,529
-5.61(-2.46%)
Nov 05, 2014
232.81
234.83
226.11
228.39
198,179
-7.75(-3.28%)
Nov 04, 2014
230.96
239.51
230.96
236.14
57,888
+9.79(+4.33%)
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
.