Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

9.350 +0.030 (+0.32%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 15, 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 (%)
May 29, 2015 241.89 243.76 239.42 241.94 14,797 +0.00(+0.00%)
May 28, 2015 241.98 244.98 241.37 241.94 17,494 +1.71(+0.71%)
May 27, 2015 240.03 242.79 236.00 240.22 28,448 +0.71(+0.30%)
May 26, 2015 236.04 241.18 234.95 239.51 27,238 +7.37(+3.17%)
May 22, 2015 232.72 232.15 232.15 232.15 11,741 +2.14(+0.93%)
May 21, 2015 232.67 233.43 229.29 230.01 15,804 -4.70(-2.00%)
May 20, 2015 234.95 237.28 233.48 234.71 16,597 -0.95(-0.40%)
May 19, 2015 232.10 236.47 232.10 235.66 21,412 +6.13(+2.67%)
May 18, 2015 231.43 232.43 228.87 229.53 51,033 -0.14(-0.06%)
May 15, 2015 233.71 234.76 228.15 229.68 37,265 -1.66(-0.72%)
May 14, 2015 229.91 231.86 226.97 231.34 25,332 +0.38(+0.16%)
May 13, 2015 227.06 232.43 225.63 230.96 21,226 +1.24(+0.54%)
May 12, 2015 232.53 233.00 227.39 229.72 24,603 -2.14(-0.92%)
May 11, 2015 224.73 232.38 223.64 231.86 38,766 +7.65(+3.41%)
May 08, 2015 229.44 233.24 223.78 224.21 56,674 -7.32(-3.16%)
May 07, 2015 226.97 234.43 226.97 231.53 41,994 +5.13(+2.27%)
May 06, 2015 222.07 228.68 219.36 226.40 55,483 +1.38(+0.61%)
May 05, 2015 216.23 225.11 214.18 225.02 50,614 +5.13(+2.33%)
May 04, 2015 217.56 221.88 216.56 219.88 17,415 +0.90(+0.41%)
May 01, 2015 219.17 222.26 218.05 218.98 25,913 -0.86(-0.39%)
Apr 30, 2015 217.65 222.15 216.70 219.84 55,691 +1.28(+0.59%)
Apr 29, 2015 222.93 225.44 218.04 218.56 33,456 -3.90(-1.75%)
Apr 28, 2015 225.35 225.97 221.79 222.45 16,279 -2.38(-1.06%)
Apr 27, 2015 222.40 225.30 221.79 224.83 20,146 +0.24(+0.11%)
Apr 24, 2015 222.88 226.49 222.64 224.59 26,178 +2.97(+1.34%)
Apr 23, 2015 224.59 224.59 218.60 221.62 20,718 -3.16(-1.41%)
Apr 22, 2015 227.35 229.68 223.12 224.78 30,209 -2.95(-1.29%)
Apr 21, 2015 221.88 229.25 221.88 227.73 26,583 +5.09(+2.28%)
Apr 20, 2015 223.83 223.83 218.29 222.64 27,083 -2.19(-0.97%)
Apr 17, 2015 222.36 228.19 222.36 224.83 48,610 +3.80(+1.72%)
Apr 16, 2015 220.26 224.31 217.22 221.03 28,749 +1.52(+0.69%)
Apr 15, 2015 227.63 228.44 218.46 219.50 71,657 -10.98(-4.76%)
Apr 14, 2015 235.76 235.76 229.06 230.48 62,530 -8.46(-3.54%)
Apr 13, 2015 233.62 239.65 232.62 238.94 39,706 +3.66(+1.56%)
Apr 10, 2015 237.37 237.80 234.38 235.28 39,458 -2.23(-0.94%)
Apr 09, 2015 244.07 244.22 236.47 237.52 49,708 -7.37(-3.01%)
Apr 08, 2015 239.51 245.12 237.28 244.88 54,531 +4.75(+1.98%)
Apr 07, 2015 241.89 242.93 237.42 240.13 20,819 -1.09(-0.45%)
Apr 06, 2015 248.87 249.82 238.42 241.22 45,605 -9.65(-3.85%)
Apr 02, 2015 253.67 250.87 250.87 250.87 25,924 -1.52(-0.60%)
Apr 01, 2015 251.34 253.10 247.97 252.39 32,514 -1.05(-0.41%)
Mar 31, 2015 252.49 255.10 249.78 253.44 29,383 +4.23(+1.70%)
Mar 30, 2015 255.10 255.10 248.26 249.21 51,828 -10.65(-4.10%)
Mar 27, 2015 256.24 261.47 256.24 259.85 21,457 +3.90(+1.52%)
Mar 26, 2015 251.06 257.99 248.54 255.96 37,257 +0.24(+0.09%)
Mar 25, 2015 259.57 259.57 251.96 255.72 31,210 -6.22(-2.38%)
Mar 24, 2015 256.14 261.99 256.14 261.94 21,459 +3.66(+1.42%)
Mar 23, 2015 256.29 258.33 252.06 258.28 30,348 +1.28(+0.50%)
Mar 20, 2015 261.13 261.13 253.63 257.00 32,078 -6.84(-2.59%)
Mar 19, 2015 261.37 265.03 259.52 263.84 42,742 +8.32(+3.25%)
Mar 18, 2015 274.58 275.58 252.63 255.53 74,491 -15.73(-5.80%)
Mar 17, 2015 271.78 274.51 268.98 271.26 18,947 +2.61(+0.97%)
Mar 16, 2015 278.15 280.38 268.55 268.64 28,472 -6.70(-2.43%)
Mar 13, 2015 276.29 281.43 274.74 275.34 37,152 +2.66(+0.98%)
Mar 12, 2015 268.50 272.97 266.22 272.68 24,837 +2.66(+0.99%)
Mar 11, 2015 271.11 273.77 267.83 270.02 30,001 -1.62(-0.59%)
Mar 10, 2015 269.97 271.73 265.51 271.64 40,502 +7.60(+2.88%)
Mar 09, 2015 262.99 264.12 255.34 264.03 23,446 +3.47(+1.33%)
Mar 06, 2015 256.19 261.80 253.29 260.56 25,484 +8.51(+3.37%)
Mar 05, 2015 251.96 253.00 250.54 252.06 16,378 +2.42(+0.97%)
Mar 04, 2015 249.40 254.58 248.68 249.63 35,932 +0.95(+0.38%)
Mar 03, 2015 250.78 252.20 247.31 248.68 21,301 -1.47(-0.59%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.