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
)
9.830
-0.030 (-0.30%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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, 2016
193.46
193.46
181.21
184.43
95,371
-22.29(-10.78%)
Nov 29, 2016
207.20
210.90
205.28
206.72
25,937
+5.04(+2.50%)
Nov 28, 2016
194.65
202.16
194.60
201.68
15,641
+5.61(+2.86%)
Nov 25, 2016
196.36
198.07
195.65
196.08
5,408
+1.52(+0.78%)
Nov 23, 2016
194.56
194.56
194.56
0
-1.85(-0.94%)
Nov 22, 2016
196.17
200.83
193.99
196.41
21,210
+0.19(+0.10%)
Nov 21, 2016
199.74
200.21
195.55
196.22
22,802
-9.41(-4.58%)
Nov 18, 2016
205.82
207.94
203.67
205.63
13,358
-1.95(-0.94%)
Nov 17, 2016
201.68
208.38
199.02
207.58
26,554
+2.47(+1.20%)
Nov 16, 2016
203.35
206.15
200.54
205.11
36,475
+2.90(+1.43%)
Nov 15, 2016
210.90
210.90
201.87
202.21
36,149
-11.74(-5.49%)
Nov 14, 2016
216.61
220.17
213.80
213.94
9,834
-2.04(-0.95%)
Nov 11, 2016
211.76
219.65
211.43
215.99
25,228
+6.69(+3.20%)
Nov 10, 2016
211.52
212.31
205.77
209.30
31,157
-1.32(-0.63%)
Nov 09, 2016
218.41
221.68
207.99
210.62
39,863
-7.60(-3.48%)
Nov 08, 2016
220.60
222.12
215.61
218.22
27,404
-0.85(-0.39%)
Nov 07, 2016
222.88
222.88
218.84
219.08
24,499
-9.71(-4.24%)
Nov 04, 2016
228.20
231.43
224.78
228.78
18,156
+2.15(+0.95%)
Nov 03, 2016
228.06
230.53
225.44
226.63
15,538
-1.76(-0.77%)
Nov 02, 2016
228.11
233.42
226.18
228.39
56,919
+4.94(+2.21%)
Nov 01, 2016
220.74
228.21
219.22
223.45
22,683
-0.19(-0.08%)
Oct 31, 2016
220.55
224.32
218.37
223.64
25,759
+5.08(+2.33%)
Oct 28, 2016
216.04
220.50
211.24
218.56
47,147
+2.90(+1.34%)
Oct 27, 2016
213.09
215.85
211.81
215.66
16,410
+1.19(+0.55%)
Oct 26, 2016
218.56
219.79
212.61
214.47
28,310
-0.76(-0.35%)
Oct 25, 2016
212.95
215.56
208.38
215.23
16,044
+2.85(+1.34%)
Oct 24, 2016
211.28
216.89
210.29
212.38
24,608
+1.24(+0.59%)
Oct 21, 2016
210.81
213.85
210.74
211.14
15,452
+2.71(+1.30%)
Oct 20, 2016
209.86
212.66
206.96
208.43
24,524
+0.52(+0.25%)
Oct 19, 2016
210.52
210.76
204.82
207.91
30,670
-6.13(-2.86%)
Oct 18, 2016
211.66
215.94
210.43
214.04
9,019
-1.66(-0.77%)
Oct 17, 2016
213.99
217.84
212.38
215.70
14,374
+2.19(+1.02%)
Oct 14, 2016
209.76
213.94
207.75
213.52
19,862
+1.95(+0.92%)
Oct 13, 2016
211.52
216.65
209.57
211.57
28,755
+2.28(+1.09%)
Oct 12, 2016
208.72
212.26
207.58
209.29
17,268
+1.90(+0.92%)
Oct 11, 2016
204.06
209.15
203.16
207.39
24,289
+4.99(+2.47%)
Oct 10, 2016
206.20
206.20
200.92
202.40
22,702
-7.13(-3.40%)
Oct 07, 2016
206.15
210.76
205.68
209.53
26,608
+2.23(+1.08%)
Oct 06, 2016
206.77
210.76
205.11
207.29
25,868
-0.71(-0.34%)
Oct 05, 2016
209.72
210.21
206.10
208.00
33,297
-6.46(-3.01%)
Oct 04, 2016
209.48
216.17
209.37
214.47
21,426
+4.18(+1.99%)
Oct 03, 2016
209.62
213.28
209.40
210.29
11,874
+0.81(+0.39%)
Sep 30, 2016
212.04
214.94
207.29
209.48
21,666
-5.32(-2.48%)
Sep 29, 2016
215.47
219.12
210.71
214.80
28,763
-0.38(-0.18%)
Sep 28, 2016
234.05
237.14
214.68
215.18
49,663
-21.05(-8.91%)
Sep 27, 2016
237.28
241.41
235.39
236.23
23,068
+2.23(+0.95%)
Sep 26, 2016
230.77
234.00
227.73
234.00
13,657
+2.56(+1.11%)
Sep 23, 2016
227.82
233.81
223.69
231.44
18,988
+5.90(+2.62%)
Sep 22, 2016
223.40
225.73
219.93
225.54
10,979
-1.47(-0.65%)
Sep 21, 2016
231.81
233.90
226.68
227.01
23,149
-10.17(-4.29%)
Sep 20, 2016
233.81
237.23
231.34
237.18
12,212
+3.80(+1.63%)
Sep 19, 2016
228.77
233.38
228.21
233.38
27,793
+0.38(+0.16%)
Sep 16, 2016
234.38
235.28
231.43
233.00
22,353
+3.75(+1.64%)
Sep 15, 2016
232.86
233.71
225.87
229.25
18,779
-5.04(-2.15%)
Sep 14, 2016
229.53
235.76
224.59
234.28
27,702
+5.61(+2.45%)
Sep 13, 2016
220.50
230.25
220.50
228.68
49,478
+12.50(+5.78%)
Sep 12, 2016
223.16
223.97
214.32
216.18
29,111
-3.85(-1.75%)
Sep 09, 2016
211.24
220.03
211.05
220.03
28,583
+11.88(+5.71%)
Sep 08, 2016
213.85
215.13
207.20
208.15
37,677
-7.46(-3.46%)
Sep 07, 2016
215.85
217.70
214.71
215.61
15,276
-1.57(-0.72%)
Sep 06, 2016
222.74
222.74
216.84
217.18
18,325
-6.89(-3.08%)
Sep 02, 2016
224.69
224.07
224.07
224.07
11,741
-4.42(-1.93%)
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
.