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 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%)
Nov 03, 2014
217.56
227.49
214.49
226.35
54,393
+7.41(+3.39%)
Oct 31, 2014
232.19
232.19
218.56
218.94
35,126
-8.98(-3.94%)
Oct 30, 2014
230.06
233.12
226.25
227.92
120,770
+1.33(+0.59%)
Oct 29, 2014
224.31
230.77
219.50
226.59
133,508
-1.09(-0.48%)
Oct 28, 2014
236.85
238.94
226.68
227.68
56,635
-10.60(-4.45%)
Oct 27, 2014
234.85
228.82
228.82
238.28
55,772
+9.46(+4.13%)
Oct 24, 2014
228.49
234.95
227.82
228.82
82,778
+1.04(+0.46%)
Oct 23, 2014
229.25
231.78
223.22
227.77
107,706
-8.27(-3.50%)
Oct 22, 2014
226.25
236.47
223.93
236.04
128,028
+8.13(+3.57%)
Oct 21, 2014
237.28
237.28
226.92
227.92
136,671
-14.50(-5.98%)
Oct 20, 2014
246.74
248.54
245.02
242.41
48,042
-4.09(-1.66%)
Oct 17, 2014
243.17
250.87
236.14
246.50
101,874
-4.23(-1.69%)
Oct 16, 2014
267.79
272.44
245.78
250.73
94,380
-9.27(-3.56%)
Oct 15, 2014
270.21
279.38
258.19
259.99
111,981
-3.52(-1.33%)
Oct 14, 2014
254.34
266.08
248.54
263.51
144,388
+6.23(+2.42%)
Oct 13, 2014
243.55
257.33
237.76
257.29
77,586
+15.06(+6.22%)
Oct 10, 2014
237.61
246.93
232.05
242.22
112,695
+6.42(+2.72%)
Oct 09, 2014
222.69
236.42
222.21
235.81
70,593
+16.30(+7.43%)
Oct 08, 2014
225.25
232.00
218.98
219.50
74,485
-3.90(-1.74%)
Oct 07, 2014
219.88
223.40
214.94
223.40
33,073
+5.94(+2.73%)
Oct 06, 2014
216.04
220.54
213.14
217.46
25,267
-0.33(-0.15%)
Oct 03, 2014
216.32
221.64
215.32
217.79
22,422
+0.57(+0.26%)
Oct 02, 2014
219.08
225.25
215.09
217.22
83,315
+1.66(+0.77%)
Oct 01, 2014
208.53
217.22
205.68
215.56
50,546
+8.03(+3.87%)
Sep 30, 2014
203.01
209.48
201.69
207.53
24,354
+5.23(+2.58%)
Sep 29, 2014
205.58
207.15
201.64
202.30
33,841
+0.90(+0.45%)
Sep 26, 2014
205.82
207.77
199.97
201.40
23,659
-4.94(-2.40%)
Sep 25, 2014
200.92
206.63
200.35
206.34
21,530
+5.99(+2.99%)
Sep 24, 2014
201.02
206.48
198.09
200.35
31,978
-0.43(-0.21%)
Sep 23, 2014
200.31
201.02
197.00
200.78
12,628
+1.24(+0.62%)
Sep 22, 2014
195.60
200.92
195.60
199.55
24,083
+5.70(+2.94%)
Sep 19, 2014
193.65
193.89
190.81
193.84
10,158
+0.24(+0.12%)
Sep 18, 2014
192.23
194.56
191.04
193.60
24,052
+1.95(+1.02%)
Sep 17, 2014
188.28
192.70
188.28
191.66
9,948
+1.81(+0.95%)
Sep 16, 2014
194.08
195.51
187.47
189.85
18,077
-4.66(-2.39%)
Sep 15, 2014
197.93
199.57
193.51
194.51
22,153
-2.61(-1.33%)
Sep 12, 2014
191.71
198.17
191.71
197.12
21,262
+5.75(+3.00%)
Sep 11, 2014
194.32
196.22
190.94
191.37
17,721
-0.43(-0.22%)
Sep 10, 2014
192.09
196.31
191.32
191.80
33,212
+0.70(+0.37%)
Sep 09, 2014
190.04
193.12
187.24
191.10
23,754
+2.00(+1.06%)
Sep 08, 2014
185.34
190.71
185.34
189.09
25,598
+5.56(+3.03%)
Sep 05, 2014
186.10
188.04
183.48
183.53
17,027
-2.57(-1.38%)
Sep 04, 2014
180.68
187.75
180.68
186.10
14,993
+4.94(+2.73%)
Sep 03, 2014
180.54
181.30
179.16
181.16
17,017
-1.38(-0.75%)
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
.