Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	216.56	222.74	211.81	213.58	21,217	+1.01(+0.47%)
May 28, 2020	201.12	214.45	201.12	212.58	17,232	+11.02(+5.47%)
May 27, 2020	201.31	212.96	199.33	201.55	15,198	-4.27(-2.07%)
May 26, 2020	205.20	207.54	202.03	205.82	16,854	-13.06(-5.97%)
May 22, 2020	220.82	227.44	218.28	218.88	9,075	+2.71(+1.25%)
May 21, 2020	209.41	219.29	207.83	216.17	10,914	+6.09(+2.90%)
May 20, 2020	219.00	220.63	209.08	210.09	17,205	-17.64(-7.75%)
May 19, 2020	214.54	227.72	214.54	227.72	20,707	+11.84(+5.48%)
May 18, 2020	227.29	227.84	212.24	215.88	32,521	-40.65(-15.84%)
May 15, 2020	256.67	259.96	244.79	256.53	9,993	+1.06(+0.41%)
May 14, 2020	272.16	282.03	250.80	255.48	11,492	-5.13(-1.97%)
May 13, 2020	242.49	264.82	242.49	260.61	19,824	+20.71(+8.63%)
May 12, 2020	228.59	239.93	226.05	239.90	16,495	+8.39(+3.62%)
May 11, 2020	228.97	233.59	226.24	231.51	15,151	+7.14(+3.18%)
May 08, 2020	234.20	236.97	224.15	224.37	11,099	-22.10(-8.97%)
May 07, 2020	242.87	248.33	235.68	246.47	8,709	-12.13(-4.69%)
May 06, 2020	241.72	259.31	240.57	258.59	8,785	+13.04(+5.31%)
May 05, 2020	227.68	247.50	222.88	245.55	9,057	-0.77(-0.31%)
May 04, 2020	276.28	276.56	246.18	246.32	10,910	-18.55(-7.00%)
May 01, 2020	247.57	269.37	244.45	264.87	19,381	+27.44(+11.56%)
Apr 30, 2020	226.86	243.93	226.86	237.43	15,252	+10.00(+4.40%)
Apr 29, 2020	248.19	249.83	227.09	227.43	21,075	-40.64(-15.16%)
Apr 28, 2020	273.55	280.78	263.96	268.07	14,605	-12.19(-4.35%)
Apr 27, 2020	298.57	309.97	276.28	280.26	26,741	-13.18(-4.49%)
Apr 24, 2020	286.01	301.97	278.12	293.44	14,395	-1.59(-0.54%)
Apr 23, 2020	297.66	301.25	279.49	295.02	29,214	-18.40(-5.87%)
Apr 22, 2020	306.81	321.77	303.69	313.43	16,644	-22.86(-6.80%)
Apr 21, 2020	344.25	354.69	325.94	336.29	30,562	+10.16(+3.12%)
Apr 20, 2020	344.82	346.59	305.10	326.13	49,623	+18.79(+6.11%)
Apr 17, 2020	372.52	372.52	306.00	307.34	45,940	-79.28(-20.51%)
Apr 16, 2020	361.21	388.77	361.21	386.62	13,847	+28.28(+7.89%)
Apr 15, 2020	355.13	377.45	352.06	358.34	38,166	+29.53(+8.98%)
Apr 14, 2020	324.74	332.26	314.58	328.81	15,671	+3.88(+1.20%)
Apr 13, 2020	297.61	336.62	297.61	324.93	19,198	+1.38(+0.43%)
Apr 09, 2020	293.39	347.98	277.55	323.55	40,453	+4.71(+1.48%)
Apr 08, 2020	354.07	358.29	317.31	318.84	20,747	-48.75(-13.26%)
Apr 07, 2020	347.89	368.60	324.42	367.59	23,777	-16.82(-4.38%)
Apr 06, 2020	410.10	420.03	378.13	384.41	16,958	-43.81(-10.23%)
Apr 03, 2020	388.15	449.79	385.89	428.22	21,634	+10.88(+2.61%)
Apr 02, 2020	464.22	476.06	363.08	417.34	29,335	-89.30(-17.63%)
Apr 01, 2020	503.00	520.20	480.90	506.64	9,704	+40.69(+8.73%)
Mar 31, 2020	457.37	481.95	434.00	465.94	10,154	-14.67(-3.05%)
Mar 30, 2020	511.72	534.22	473.76	480.61	20,944	-9.11(-1.86%)
Mar 27, 2020	474.24	494.22	468.78	489.72	15,814	+59.72(+13.89%)
Mar 26, 2020	479.32	489.38	413.94	430.00	16,415	-61.11(-12.44%)
Mar 25, 2020	519.24	562.24	439.05	491.11	21,687	-43.58(-8.15%)
Mar 24, 2020	642.12	663.77	527.83	534.68	10,416	-253.11(-32.13%)
Mar 23, 2020	710.55	809.84	695.02	787.79	8,973	+98.86(+14.35%)
Mar 20, 2020	679.54	747.14	640.30	688.94	12,166	-24.49(-3.43%)
Mar 19, 2020	813.14	886.27	705.61	713.42	13,112	-97.12(-11.98%)
Mar 18, 2020	713.09	863.79	710.16	810.54	21,451	+162.27(+25.03%)
Mar 17, 2020	625.68	694.25	592.14	648.27	11,363	+10.08(+1.58%)
Mar 16, 2020	560.46	658.89	558.74	638.19	10,935	+128.66(+25.25%)
Mar 13, 2020	524.43	656.16	509.53	509.53	11,310	-109.50(-17.69%)
Mar 12, 2020	578.19	624.24	563.63	619.02	31,439	+118.12(+23.58%)
Mar 11, 2020	484.90	512.74	467.84	500.90	18,520	+50.56(+11.23%)
Mar 10, 2020	418.43	517.29	411.96	450.35	25,283	-56.35(-11.12%)
Mar 09, 2020	392.17	517.53	392.17	506.70	28,351	+150.18(+42.12%)
Mar 06, 2020	341.28	364.52	336.63	356.52	24,416	+37.52(+11.76%)
Mar 05, 2020	312.77	328.25	311.43	319.00	9,897	+21.76(+7.32%)
Mar 04, 2020	297.15	311.09	296.62	297.24	13,336	-12.75(-4.11%)
Mar 03, 2020	287.52	316.27	281.29	309.99	26,218	+18.83(+6.47%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ultrashort Oil & Gas -2X ETF (NY: DUG )

Historical Prices