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 )

9.530 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	239.13	248.35	234.62	241.65	40,649	+0.33(+0.14%)
Apr 28, 2016	235.24	243.08	233.36	241.32	36,403	+6.94(+2.96%)
Apr 27, 2016	240.99	241.83	233.66	234.38	53,717	-9.70(-3.97%)
Apr 26, 2016	247.35	249.82	243.66	244.07	17,252	-6.75(-2.69%)
Apr 25, 2016	246.59	254.62	246.59	250.82	31,553	+5.61(+2.29%)
Apr 22, 2016	251.06	251.68	243.93	245.22	34,314	-7.41(-2.93%)
Apr 21, 2016	247.50	253.48	246.88	252.63	34,887	+2.38(+0.95%)
Apr 20, 2016	256.86	258.14	246.19	250.25	45,571	-4.32(-1.70%)
Apr 19, 2016	262.37	264.79	254.39	254.58	44,407	-10.60(-4.00%)
Apr 18, 2016	285.51	286.94	264.13	265.17	66,730	-8.60(-3.14%)
Apr 15, 2016	271.97	274.92	269.45	273.77	31,478	+6.79(+2.55%)
Apr 14, 2016	267.45	270.54	266.60	266.98	14,906	-2.04(-0.76%)
Apr 13, 2016	271.45	274.92	267.41	269.02	34,205	-1.81(-0.67%)
Apr 12, 2016	286.04	286.51	268.21	270.83	53,596	-17.25(-5.99%)
Apr 11, 2016	281.14	288.27	280.38	288.08	26,153	+1.76(+0.61%)
Apr 08, 2016	288.41	290.17	283.47	286.32	39,273	-12.50(-4.18%)
Apr 07, 2016	298.73	303.65	294.07	298.82	19,929	+3.56(+1.21%)
Apr 06, 2016	300.58	307.42	294.64	295.25	32,141	-12.83(-4.16%)
Apr 05, 2016	307.94	310.13	304.24	308.09	31,112	+4.47(+1.47%)
Apr 04, 2016	299.44	305.52	294.40	303.62	29,805	+3.90(+1.30%)
Apr 01, 2016	300.72	303.43	297.96	299.72	37,758	+8.13(+2.79%)
Mar 31, 2016	294.97	294.97	286.42	291.60	25,037	+0.14(+0.05%)
Mar 30, 2016	289.84	294.92	285.23	291.45	51,367	-1.62(-0.55%)
Mar 29, 2016	301.77	305.71	292.41	293.07	48,229	-2.52(-0.85%)
Mar 28, 2016	294.54	300.10	292.26	295.59	27,808	+2.38(+0.81%)
Mar 24, 2016	304.14	293.21	293.21	293.21	63,002	-2.90(-0.98%)
Mar 23, 2016	287.94	296.68	285.47	296.11	43,211	+12.88(+4.55%)
Mar 22, 2016	287.65	287.65	279.03	283.23	31,272	+1.62(+0.57%)
Mar 21, 2016	280.38	286.56	277.48	281.62	29,434	+2.33(+0.83%)
Mar 18, 2016	274.82	283.66	273.82	279.29	46,383	-0.14(-0.05%)
Mar 17, 2016	283.99	288.37	275.04	279.43	50,318	-8.65(-3.00%)
Mar 16, 2016	296.54	298.53	286.89	288.08	55,429	-10.74(-3.59%)
Mar 15, 2016	305.33	309.23	298.58	298.82	44,067	+1.47(+0.50%)
Mar 14, 2016	300.67	303.43	295.35	297.35	39,504	+3.56(+1.21%)
Mar 11, 2016	301.01	301.10	291.42	293.78	68,144	-14.88(-4.82%)
Mar 10, 2016	310.23	319.92	308.37	308.66	74,137	-0.19(-0.06%)
Mar 09, 2016	311.70	317.83	300.53	308.85	58,189	-10.07(-3.16%)
Mar 08, 2016	298.01	319.47	298.01	318.92	87,396	+24.76(+8.42%)
Mar 07, 2016	309.18	310.56	293.45	294.16	90,547	-15.02(-4.86%)
Mar 04, 2016	314.45	318.40	309.61	309.18	62,146	-5.70(-1.81%)
Mar 03, 2016	327.62	327.62	314.29	314.88	36,052	-10.41(-3.20%)
Mar 02, 2016	348.19	350.05	324.87	325.29	59,649	-17.68(-5.15%)
Mar 01, 2016	353.28	360.76	340.54	342.97	48,629	-14.45(-4.04%)
Feb 29, 2016	348.81	359.12	345.58	357.41	39,768	+6.79(+1.94%)
Feb 26, 2016	344.06	352.19	341.21	350.62	43,460	-3.71(-1.05%)
Feb 25, 2016	358.32	369.49	353.90	354.33	35,457	-1.90(-0.53%)
Feb 24, 2016	377.71	380.18	354.71	356.23	70,669	-7.18(-1.97%)
Feb 23, 2016	349.00	365.02	343.82	363.40	43,353	+22.24(+6.52%)
Feb 22, 2016	347.25	347.36	337.64	341.16	39,886	-16.78(-4.69%)
Feb 19, 2016	365.73	370.67	357.61	357.94	35,416	+2.85(+0.80%)
Feb 18, 2016	342.16	359.03	340.31	355.09	40,396	+6.46(+1.85%)
Feb 17, 2016	361.36	365.54	344.77	348.62	67,560	-22.29(-6.01%)
Feb 16, 2016	365.49	381.94	362.78	370.91	53,359	-7.65(-2.02%)
Feb 12, 2016	389.68	378.56	378.56	378.56	40,465	-20.81(-5.21%)
Feb 11, 2016	407.79	420.57	393.54	399.38	85,006	+3.33(+0.84%)
Feb 10, 2016	392.58	402.51	377.07	396.05	39,593	+5.09(+1.30%)
Feb 09, 2016	383.55	402.82	377.42	390.96	80,362	+16.92(+4.52%)
Feb 08, 2016	388.92	388.92	369.87	374.05	51,859	+1.19(+0.32%)
Feb 05, 2016	366.40	378.85	364.92	372.86	46,853	+14.68(+4.10%)
Feb 04, 2016	358.27	362.55	344.54	358.18	75,660	-0.66(-0.19%)
Feb 03, 2016	378.89	404.09	358.79	358.84	76,295	-29.61(-7.62%)
Feb 02, 2016	381.94	392.06	379.61	388.45	57,858	+23.81(+6.53%)

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