Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 199.11 207.64 198.25 207.64 7,373 +9.35(+4.71%)
Aug 28, 2020 205.05 206.11 197.67 198.29 4,256 -7.38(-3.59%)
Aug 27, 2020 206.63 210.90 204.04 205.68 7,456 -1.20(-0.58%)
Aug 26, 2020 199.20 207.26 199.20 206.87 10,820 +8.91(+4.50%)
Aug 25, 2020 189.62 199.92 189.62 197.96 5,639 +4.79(+2.48%)
Aug 24, 2020 201.55 203.84 191.06 193.16 13,071 -11.12(-5.44%)
Aug 21, 2020 203.66 207.83 202.37 204.28 15,167 +2.97(+1.48%)
Aug 20, 2020 198.25 201.31 197.00 201.31 15,121 +8.29(+4.30%)
Aug 19, 2020 190.67 194.08 187.65 193.02 9,889 +4.03(+2.13%)
Aug 18, 2020 185.40 189.76 182.09 189.00 15,376 +5.22(+2.84%)
Aug 17, 2020 182.57 186.00 182.57 183.77 13,280 +1.97(+1.08%)
Aug 14, 2020 187.65 189.52 181.76 181.81 15,125 -3.74(-2.02%)
Aug 13, 2020 180.85 186.34 178.93 185.54 9,374 +6.71(+3.75%)
Aug 12, 2020 176.53 182.67 175.26 178.83 11,862 -4.07(-2.23%)
Aug 11, 2020 175.05 183.58 170.49 182.91 25,284 +1.25(+0.69%)
Aug 10, 2020 190.19 190.77 181.45 181.66 16,982 -11.65(-6.03%)
Aug 07, 2020 199.16 201.31 192.73 193.31 14,312 -1.05(-0.54%)
Aug 06, 2020 193.86 195.72 190.58 194.36 9,884 +2.30(+1.20%)
Aug 05, 2020 189.09 195.32 187.22 192.06 19,261 -4.36(-2.22%)
Aug 04, 2020 207.69 207.69 195.32 196.42 21,656 -9.68(-4.70%)
Aug 03, 2020 208.22 211.19 204.09 206.11 23,738 -1.97(-0.94%)
Jul 31, 2020 210.90 216.22 207.88 208.07 26,996 +2.16(+1.05%)
Jul 30, 2020 200.50 209.37 199.59 205.91 25,814 +14.57(+7.62%)
Jul 29, 2020 199.16 201.15 191.25 191.34 20,240 -8.25(-4.13%)
Jul 28, 2020 194.08 200.30 192.24 199.59 18,536 +6.57(+3.40%)
Jul 27, 2020 193.93 198.72 191.73 193.02 24,112 -0.34(-0.17%)
Jul 24, 2020 190.34 194.46 185.88 193.36 15,793 +2.64(+1.38%)
Jul 23, 2020 192.78 196.03 189.33 190.72 16,928 -0.10(-0.05%)
Jul 22, 2020 189.86 195.94 189.86 190.82 21,614 +5.13(+2.76%)
Jul 21, 2020 204.91 205.27 183.00 185.69 46,330 -25.98(-12.27%)
Jul 20, 2020 205.29 211.81 202.37 211.67 9,905 +7.00(+3.42%)
Jul 17, 2020 199.44 205.82 193.93 204.67 14,249 +5.99(+3.02%)
Jul 16, 2020 198.72 204.62 194.12 198.68 27,865 +1.77(+0.90%)
Jul 15, 2020 196.52 202.90 194.60 196.90 20,974 -8.77(-4.26%)
Jul 14, 2020 223.31 225.85 204.98 205.68 20,070 -15.48(-7.00%)
Jul 13, 2020 216.03 223.99 213.30 221.16 24,374 +2.35(+1.07%)
Jul 10, 2020 236.78 236.78 218.33 218.81 19,027 -14.52(-6.22%)
Jul 09, 2020 215.21 233.33 214.78 233.33 27,509 +20.47(+9.62%)
Jul 08, 2020 212.24 216.22 205.79 212.87 14,505 -0.14(-0.07%)
Jul 07, 2020 205.72 213.30 204.64 213.01 17,220 +12.17(+6.06%)
Jul 06, 2020 196.09 205.56 192.64 200.83 13,841 -2.01(-0.99%)
Jul 02, 2020 200.21 203.28 193.50 202.85 11,620 -4.60(-2.22%)
Jul 01, 2020 197.43 207.59 191.34 207.45 19,594 +9.73(+4.92%)
Jun 30, 2020 210.85 214.59 195.51 197.72 20,250 -9.35(-4.51%)
Jun 29, 2020 212.58 213.75 203.78 207.06 14,083 -6.18(-2.90%)
Jun 26, 2020 203.01 214.93 203.01 213.25 25,348 +14.14(+7.10%)
Jun 25, 2020 210.42 212.87 197.62 199.11 9,912 -8.15(-3.93%)
Jun 24, 2020 192.06 209.46 192.06 207.26 25,553 +20.90(+11.21%)
Jun 23, 2020 182.91 187.65 180.37 186.36 11,111 -0.43(-0.23%)
Jun 22, 2020 191.63 194.31 185.74 186.79 15,576 -1.58(-0.84%)
Jun 19, 2020 172.70 188.37 171.36 188.37 20,070 +5.85(+3.20%)
Jun 18, 2020 191.49 193.17 179.60 182.52 11,040 -4.60(-2.46%)
Jun 17, 2020 175.67 187.16 175.67 187.12 26,717 +11.79(+6.72%)
Jun 16, 2020 168.53 186.02 168.00 175.33 39,094 -10.74(-5.77%)
Jun 15, 2020 204.86 206.11 182.72 186.07 91,550 -0.86(-0.46%)
Jun 12, 2020 181.28 198.20 176.92 186.93 44,250 -11.26(-5.68%)
Jun 11, 2020 190.77 198.34 181.04 198.20 47,186 +31.59(+18.96%)
Jun 10, 2020 154.96 166.61 154.96 166.61 33,122 +14.86(+9.79%)
Jun 09, 2020 149.88 155.01 149.43 151.75 27,734 +10.64(+7.54%)
Jun 08, 2020 144.85 150.99 141.06 141.11 31,201 -14.04(-9.05%)
Jun 05, 2020 164.98 165.41 152.18 155.16 39,305 -28.14(-15.35%)
Jun 04, 2020 185.78 189.95 182.09 183.29 11,765 -0.14(-0.08%)
Jun 03, 2020 190.62 190.62 181.81 183.44 24,741 -12.13(-6.20%)
Jun 02, 2020 203.66 203.66 195.32 195.56 16,078 -11.07(-5.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.