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 31, 2019
191.50
192.88
188.59
190.21
4,477
-2.24(-1.16%)
Jan 30, 2019
195.31
197.75
191.26
192.45
4,183
-5.65(-2.85%)
Jan 29, 2019
196.83
198.12
195.36
198.10
3,553
-1.26(-0.63%)
Jan 28, 2019
199.93
203.51
199.36
199.36
14,311
+3.96(+2.02%)
Jan 25, 2019
198.69
198.69
193.50
195.41
6,252
-5.15(-2.57%)
Jan 24, 2019
202.70
205.41
197.07
200.55
8,248
-2.48(-1.22%)
Jan 23, 2019
197.41
205.63
197.41
203.03
7,002
+4.15(+2.08%)
Jan 22, 2019
193.97
199.46
193.12
198.88
14,894
+9.01(+4.74%)
Jan 18, 2019
192.93
195.17
189.78
189.88
10,365
-7.39(-3.74%)
Jan 17, 2019
203.36
205.08
195.93
197.26
12,338
-3.38(-1.69%)
Jan 16, 2019
200.98
201.98
197.93
200.65
7,746
+0.24(+0.12%)
Jan 15, 2019
199.55
202.17
196.98
200.41
8,859
-1.48(-0.73%)
Jan 14, 2019
205.56
205.56
200.60
201.89
11,784
+0.38(+0.19%)
Jan 11, 2019
200.50
204.51
200.12
201.50
7,553
+2.81(+1.42%)
Jan 10, 2019
203.08
205.04
198.36
198.69
18,132
-1.05(-0.53%)
Jan 09, 2019
201.08
204.70
198.41
199.74
11,141
-6.48(-3.14%)
Jan 08, 2019
203.75
208.27
203.22
206.22
9,798
-3.86(-1.84%)
Jan 07, 2019
213.51
218.57
206.94
210.08
12,315
-6.34(-2.93%)
Jan 04, 2019
226.24
227.05
215.66
216.42
18,107
-17.06(-7.31%)
Jan 03, 2019
227.24
238.30
226.67
233.49
12,330
+4.81(+2.11%)
Jan 02, 2019
247.26
247.88
226.29
228.67
17,990
-10.77(-4.50%)
Dec 31, 2018
236.92
244.59
235.39
239.44
13,071
-1.72(-0.71%)
Dec 28, 2018
234.63
243.06
233.49
241.16
13,911
+4.62(+1.95%)
Dec 27, 2018
248.59
255.17
236.53
236.53
14,087
-2.91(-1.21%)
Dec 26, 2018
267.99
279.00
239.39
239.44
25,502
-34.36(-12.55%)
Dec 24, 2018
258.92
274.14
257.40
273.81
30,030
+20.30(+8.01%)
Dec 21, 2018
249.89
257.16
240.23
253.50
23,679
+5.18(+2.09%)
Dec 20, 2018
239.47
250.70
233.29
248.32
23,187
+13.60(+5.79%)
Dec 19, 2018
226.54
237.76
219.07
234.72
13,302
+5.80(+2.53%)
Dec 18, 2018
219.22
231.01
218.37
228.92
18,220
+10.51(+4.81%)
Dec 17, 2018
211.37
221.21
208.04
218.41
22,428
+8.27(+3.94%)
Dec 14, 2018
202.95
212.08
202.05
210.13
23,805
+10.08(+5.04%)
Dec 13, 2018
201.96
203.62
197.87
200.05
18,860
-1.14(-0.57%)
Dec 12, 2018
197.15
201.24
193.82
201.19
16,012
-2.04(-1.01%)
Dec 11, 2018
195.87
207.19
195.87
203.24
17,157
+0.47(+0.23%)
Dec 10, 2018
198.06
211.37
197.82
202.76
23,193
+6.75(+3.44%)
Dec 07, 2018
186.78
196.82
181.03
196.01
29,651
+2.09(+1.08%)
Dec 06, 2018
194.96
202.08
193.78
193.92
30,220
+7.04(+3.77%)
Dec 04, 2018
177.04
187.40
175.28
186.88
18,968
+10.32(+5.84%)
Dec 03, 2018
175.75
180.65
174.56
176.56
13,559
-8.65(-4.67%)
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%)
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
.