Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

9.466 -0.464 (-4.67%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 27, 2015 244.41 247.12 242.89 246.64 24,996 +1.28(+0.52%)
Feb 26, 2015 240.08 247.72 239.89 245.36 43,941 +8.22(+3.47%)
Feb 25, 2015 238.99 241.51 236.42 237.14 25,272 -2.85(-1.19%)
Feb 24, 2015 238.75 242.46 237.90 239.99 17,101 -0.86(-0.36%)
Feb 23, 2015 244.03 244.74 237.47 240.84 37,231 +2.28(+0.96%)
Feb 20, 2015 237.71 242.51 235.38 238.56 33,458 +1.90(+0.80%)
Feb 19, 2015 243.08 245.50 233.62 236.66 60,992 +3.09(+1.32%)
Feb 18, 2015 231.72 234.57 229.78 233.57 45,854 +5.94(+2.61%)
Feb 17, 2015 231.53 233.95 226.78 227.63 47,611 -1.38(-0.60%)
Feb 13, 2015 234.05 229.01 229.01 229.01 203,610 -9.55(-4.00%)
Feb 12, 2015 241.18 242.03 236.23 238.56 68,692 -7.08(-2.88%)
Feb 11, 2015 249.49 251.52 244.03 245.64 53,290 +2.66(+1.10%)
Feb 10, 2015 241.03 250.49 240.79 242.98 119,517 +1.95(+0.81%)
Feb 09, 2015 241.37 242.60 236.09 241.03 54,001 -1.40(-0.58%)
Feb 06, 2015 238.32 244.36 237.85 242.43 48,343 +0.17(+0.07%)
Feb 05, 2015 244.74 247.12 239.75 242.27 39,839 -8.22(-3.28%)
Feb 04, 2015 247.97 254.29 246.07 250.49 100,069 +8.41(+3.47%)
Feb 03, 2015 251.20 251.30 239.51 242.08 205,456 -14.73(-5.74%)
Feb 02, 2015 266.98 270.45 256.81 256.81 58,673 -17.20(-6.28%)
Jan 30, 2015 283.42 286.32 267.07 274.01 72,778 -4.47(-1.60%)
Jan 29, 2015 275.63 290.65 275.01 278.48 59,309 -0.85(-0.31%)
Jan 28, 2015 260.99 280.33 260.71 279.33 49,378 +20.05(+7.73%)
Jan 27, 2015 263.51 263.72 256.90 259.28 32,001 +0.38(+0.15%)
Jan 26, 2015 266.03 269.69 257.95 258.90 40,291 -7.79(-2.92%)
Jan 23, 2015 263.80 267.12 259.28 266.69 38,526 +4.66(+1.78%)
Jan 22, 2015 260.75 271.35 260.37 262.04 67,512 -2.99(-1.13%)
Jan 21, 2015 271.49 274.06 264.41 265.03 60,609 -10.31(-3.75%)
Jan 20, 2015 278.29 285.28 274.96 275.34 63,930 -0.62(-0.22%)
Jan 16, 2015 292.69 292.69 275.30 275.96 65,534 -18.96(-6.43%)
Jan 15, 2015 281.66 295.35 279.05 294.92 59,187 +7.70(+2.68%)
Jan 14, 2015 296.49 303.62 286.40 287.22 71,477 -1.85(-0.64%)
Jan 13, 2015 285.13 294.40 278.38 289.08 101,515 +4.37(+1.54%)
Jan 12, 2015 276.91 287.75 275.82 284.70 68,990 +15.59(+5.79%)
Jan 09, 2015 264.70 274.44 264.37 269.12 55,226 +3.66(+1.38%)
Jan 08, 2015 273.25 275.65 264.84 265.46 78,698 -12.31(-4.43%)
Jan 07, 2015 273.63 281.71 270.73 277.77 60,831 -1.33(-0.48%)
Jan 06, 2015 272.59 283.09 268.02 279.10 82,578 +7.75(+2.85%)
Jan 05, 2015 258.62 274.16 257.76 271.35 59,567 +20.10(+8.00%)
Jan 02, 2015 257.38 258.43 249.73 251.25 36,926 -2.23(-0.88%)
Dec 31, 2014 252.91 253.48 253.48 253.48 42,296 +3.56(+1.43%)
Dec 30, 2014 248.16 251.91 246.16 249.92 58,649 +3.23(+1.31%)
Dec 29, 2014 246.50 249.27 242.74 246.69 34,936 -1.47(-0.59%)
Dec 26, 2014 245.93 250.35 243.41 248.16 33,482 +0.33(+0.13%)
Dec 24, 2014 246.16 247.83 247.83 247.83 27,460 +3.56(+1.46%)
Dec 23, 2014 247.88 250.54 242.48 244.26 64,922 -6.37(-2.54%)
Dec 22, 2014 248.64 255.38 248.64 250.63 70,927 +3.99(+1.62%)
Dec 19, 2014 257.57 263.70 245.22 246.64 181,290 -15.25(-5.82%)
Dec 18, 2014 260.94 276.82 258.76 261.89 251,666 -12.02(-4.39%)
Dec 17, 2014 296.49 296.49 268.80 273.92 224,544 -25.95(-8.65%)
Dec 16, 2014 311.60 312.08 281.01 299.87 141,585 -5.18(-1.70%)
Dec 15, 2014 295.30 306.57 288.65 305.05 62,046 +5.56(+1.86%)
Dec 12, 2014 299.20 299.72 288.83 299.49 79,494 +11.45(+3.98%)
Dec 11, 2014 289.17 289.17 272.73 288.03 53,926 +0.24(+0.08%)
Dec 10, 2014 279.62 290.93 278.00 287.79 88,747 +17.30(+6.39%)
Dec 09, 2014 277.01 280.76 268.12 270.50 42,780 -5.37(-1.95%)
Dec 08, 2014 262.23 277.10 261.37 275.87 65,259 +20.77(+8.14%)
Dec 05, 2014 251.53 251.87 249.25 255.10 25,170 +5.66(+2.27%)
Dec 04, 2014 250.01 253.77 246.78 249.44 31,406 +4.37(+1.78%)
Dec 03, 2014 248.21 249.49 241.32 245.07 45,766 -6.03(-2.40%)
Dec 02, 2014 261.32 261.32 246.78 251.11 66,052 -6.51(-2.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.