Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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: 4:10 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 (%)
May 31, 2018 147.03 147.60 143.66 147.27 17,800 +2.33(+1.61%)
May 30, 2018 152.26 152.26 143.80 144.94 22,628 -9.65(-6.24%)
May 29, 2018 156.35 157.39 152.95 154.59 16,763 +0.67(+0.43%)
May 25, 2018 153.92 153.92 153.92 0 +7.60(+5.20%)
May 24, 2018 145.32 147.46 144.59 146.32 13,383 +4.51(+3.18%)
May 23, 2018 143.42 145.51 141.67 141.81 25,660 +0.29(+0.20%)
May 22, 2018 137.62 142.38 135.72 141.52 16,585 +3.66(+2.65%)
May 21, 2018 139.43 140.33 137.72 137.86 14,441 -2.80(-1.99%)
May 18, 2018 139.19 141.05 138.95 140.67 4,179 +2.00(+1.44%)
May 17, 2018 142.14 142.26 138.15 138.67 24,241 -4.28(-2.99%)
May 16, 2018 144.71 145.74 142.81 142.95 7,854 -1.33(-0.92%)
May 15, 2018 145.04 146.51 143.80 144.28 9,135 -0.14(-0.10%)
May 14, 2018 146.04 146.04 143.23 144.42 5,537 -2.23(-1.52%)
May 11, 2018 146.23 146.89 144.71 146.65 8,237 +0.05(+0.03%)
May 10, 2018 147.32 148.89 145.97 146.61 9,551 -2.19(-1.47%)
May 09, 2018 151.26 151.26 145.47 148.79 20,129 -5.99(-3.87%)
May 08, 2018 157.87 163.05 154.73 154.78 22,917 -2.90(-1.84%)
May 07, 2018 155.97 158.18 150.88 157.68 23,693 -0.66(-0.42%)
May 04, 2018 161.00 162.05 157.35 158.34 10,323 -1.95(-1.22%)
May 03, 2018 160.91 164.19 159.91 160.29 9,052 +1.00(+0.63%)
May 02, 2018 162.00 162.00 156.78 159.29 8,583 -1.43(-0.89%)
May 01, 2018 160.06 164.66 160.06 160.72 10,769 +1.95(+1.23%)
Apr 30, 2018 159.39 159.39 155.40 158.77 10,422 -0.09(-0.06%)
Apr 27, 2018 158.25 159.91 157.20 158.87 13,223 +3.61(+2.33%)
Apr 26, 2018 158.82 159.20 155.25 155.25 16,016 -4.61(-2.88%)
Apr 25, 2018 163.48 165.43 159.72 159.87 12,502 -2.80(-1.72%)
Apr 24, 2018 158.77 164.28 156.44 162.67 20,144 +3.47(+2.18%)
Apr 23, 2018 162.24 163.62 159.10 159.20 15,970 -1.90(-1.18%)
Apr 20, 2018 160.62 162.91 160.06 161.10 18,212 +1.71(+1.07%)
Apr 19, 2018 159.34 161.25 157.01 159.39 10,995 -0.29(-0.18%)
Apr 18, 2018 162.62 162.62 156.73 159.68 19,151 -5.46(-3.31%)
Apr 17, 2018 166.28 167.66 163.76 165.14 11,467 -1.57(-0.94%)
Apr 16, 2018 169.61 170.89 165.16 166.71 25,645 -3.28(-1.93%)
Apr 13, 2018 172.70 172.70 168.66 169.99 23,696 -4.32(-2.48%)
Apr 12, 2018 173.41 175.25 171.70 174.31 23,848 +0.28(+0.16%)
Apr 11, 2018 178.68 178.68 173.08 174.03 19,900 -3.80(-2.14%)
Apr 10, 2018 184.53 184.53 174.88 177.83 33,560 -12.83(-6.73%)
Apr 09, 2018 190.80 191.42 185.67 190.66 21,218 -1.38(-0.72%)
Apr 06, 2018 187.71 196.55 185.88 192.04 35,743 +7.03(+3.80%)
Apr 05, 2018 190.16 190.16 182.96 185.00 25,341 -7.46(-3.88%)
Apr 04, 2018 197.93 200.62 191.75 192.47 14,038 +0.47(+0.25%)
Apr 03, 2018 198.59 202.43 191.80 191.99 14,965 -8.32(-4.15%)
Apr 02, 2018 193.80 206.67 193.37 200.31 27,505 +8.27(+4.31%)
Mar 29, 2018 192.04 192.04 192.04 0 -8.93(-4.45%)
Mar 28, 2018 193.41 201.16 192.37 200.97 14,151 +7.51(+3.88%)
Mar 27, 2018 189.75 195.60 187.00 193.46 18,135 +3.75(+1.98%)
Mar 26, 2018 192.51 196.68 189.14 189.71 12,391 -6.70(-3.41%)
Mar 23, 2018 192.28 197.31 187.85 196.41 13,802 +2.28(+1.17%)
Mar 22, 2018 190.23 194.84 188.85 194.13 20,448 +7.70(+4.13%)
Mar 21, 2018 196.66 196.66 184.43 186.43 19,331 -10.93(-5.54%)
Mar 20, 2018 199.12 199.12 194.89 197.36 8,499 -3.52(-1.75%)
Mar 19, 2018 195.60 202.73 195.60 200.88 8,639 +6.61(+3.40%)
Mar 16, 2018 198.26 198.41 192.93 194.27 16,886 -4.04(-2.04%)
Mar 15, 2018 193.18 200.83 193.18 198.31 6,861 +2.33(+1.19%)
Mar 14, 2018 192.23 196.65 191.23 195.98 14,022 +2.33(+1.20%)
Mar 13, 2018 190.33 195.08 188.28 193.65 5,728 +2.57(+1.34%)
Mar 12, 2018 190.75 192.99 188.76 191.09 9,098 +0.09(+0.05%)
Mar 09, 2018 195.51 195.51 190.77 190.99 8,721 -7.60(-3.83%)
Mar 08, 2018 197.22 201.26 196.59 198.59 6,798 +0.19(+0.10%)
Mar 07, 2018 201.64 195.41 198.41 8,523 +3.33(+1.70%)
Mar 06, 2018 192.66 196.27 191.28 195.08 12,705 +0.00(+0.00%)
Mar 05, 2018 201.45 201.45 193.84 195.08 8,692 -4.61(-2.31%)
Mar 02, 2018 205.25 208.29 198.36 199.69 18,761 -2.52(-1.25%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.