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 )

9.100 -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 (%)
Nov 30, 2020 142.36 155.49 142.36 155.01 33,672 +14.95(+10.68%)
Nov 27, 2020 138.28 141.83 136.41 140.06 9,659 +3.12(+2.27%)
Nov 25, 2020 133.15 138.33 133.15 136.94 25,494 +5.61(+4.27%)
Nov 24, 2020 136.99 138.36 130.47 131.33 41,886 -14.43(-9.90%)
Nov 23, 2020 163.97 163.97 145.47 145.76 57,747 -23.39(-13.83%)
Nov 20, 2020 169.15 171.00 166.90 169.15 9,075 +1.58(+0.94%)
Nov 19, 2020 174.33 178.93 166.90 167.57 16,069 -5.61(-3.24%)
Nov 18, 2020 161.72 173.18 160.57 173.18 27,172 +8.91(+5.43%)
Nov 17, 2020 174.14 176.00 164.12 164.26 24,835 -3.98(-2.37%)
Nov 16, 2020 175.62 181.18 167.23 168.24 57,821 -23.68(-12.34%)
Nov 13, 2020 204.91 204.91 190.29 191.92 38,304 -15.48(-7.46%)
Nov 12, 2020 200.83 210.80 195.80 207.40 30,067 +13.33(+6.87%)
Nov 11, 2020 187.03 197.29 186.30 194.08 26,243 +2.20(+1.15%)
Nov 10, 2020 199.25 204.28 191.87 191.87 28,269 -11.84(-5.81%)
Nov 09, 2020 222.79 222.79 191.49 203.71 52,255 -75.64(-27.08%)
Nov 06, 2020 269.62 281.08 262.40 279.35 15,751 +10.69(+3.98%)
Nov 05, 2020 268.37 269.71 258.83 268.66 11,159 -1.15(-0.43%)
Nov 04, 2020 270.19 282.72 256.88 269.81 18,582 +0.46(+0.17%)
Nov 03, 2020 256.63 273.79 256.19 269.35 19,191 +2.95(+1.11%)
Nov 02, 2020 279.63 287.45 259.26 266.40 26,005 -19.94(-6.96%)
Oct 30, 2020 292.81 299.14 285.41 286.34 22,406 -1.92(-0.67%)
Oct 29, 2020 313.33 321.48 286.25 288.26 24,448 -18.36(-5.99%)
Oct 28, 2020 298.71 308.11 292.96 306.62 46,089 +23.20(+8.19%)
Oct 27, 2020 277.52 284.52 277.38 283.42 14,623 +7.14(+2.59%)
Oct 26, 2020 268.37 280.93 267.27 276.28 16,740 +17.73(+6.86%)
Oct 23, 2020 252.43 263.45 250.93 258.54 13,644 +2.40(+0.94%)
Oct 22, 2020 276.61 280.50 255.33 256.15 13,584 -22.62(-8.12%)
Oct 21, 2020 271.73 278.77 269.14 278.77 11,326 +10.59(+3.95%)
Oct 20, 2020 270.00 275.22 264.10 268.18 14,685 -7.05(-2.56%)
Oct 19, 2020 261.75 275.51 260.27 275.22 8,368 +10.98(+4.15%)
Oct 16, 2020 255.67 264.68 254.47 264.25 14,854 +10.74(+4.24%)
Oct 15, 2020 269.42 272.92 253.08 253.51 19,756 -6.38(-2.45%)
Oct 14, 2020 260.84 260.84 247.71 259.89 9,560 -1.44(-0.55%)
Oct 13, 2020 254.04 262.81 251.64 261.32 12,450 +7.43(+2.93%)
Oct 12, 2020 256.00 262.14 252.34 253.89 9,655 -1.92(-0.75%)
Oct 09, 2020 243.54 256.29 242.68 255.81 18,609 +7.55(+3.04%)
Oct 08, 2020 262.28 264.69 247.95 248.26 24,356 -19.87(-7.41%)
Oct 07, 2020 274.41 279.15 266.93 268.13 9,763 -8.34(-3.02%)
Oct 06, 2020 261.23 277.05 257.80 276.47 18,346 +7.77(+2.89%)
Oct 05, 2020 280.11 281.93 268.51 268.70 10,713 -17.50(-6.11%)
Oct 02, 2020 308.20 308.20 281.52 286.20 33,213 -5.99(-2.05%)
Oct 01, 2020 280.02 295.07 279.49 292.19 41,579 +16.87(+6.13%)
Sep 30, 2020 273.31 278.10 264.87 275.32 31,656 +1.63(+0.60%)
Sep 29, 2020 260.99 278.92 260.99 273.69 16,446 +13.08(+5.02%)
Sep 28, 2020 265.06 265.06 254.04 260.61 21,430 -12.22(-4.48%)
Sep 25, 2020 276.90 280.83 269.38 272.83 22,219 +0.38(+0.14%)
Sep 24, 2020 275.03 284.71 263.67 272.44 54,835 -1.34(-0.49%)
Sep 23, 2020 249.82 273.79 248.00 273.79 22,326 +22.91(+9.13%)
Sep 22, 2020 244.50 251.72 238.77 250.88 15,605 +4.99(+2.03%)
Sep 21, 2020 242.06 253.70 242.03 245.89 24,540 +14.76(+6.39%)
Sep 18, 2020 229.80 236.06 226.99 231.13 19,235 +4.60(+2.03%)
Sep 17, 2020 235.73 238.48 226.14 226.53 22,418 +0.34(+0.15%)
Sep 16, 2020 241.34 245.84 220.10 226.19 43,932 -20.56(-8.33%)
Sep 15, 2020 237.79 248.14 235.88 246.75 35,436 +3.88(+1.60%)
Sep 14, 2020 246.13 248.62 238.89 242.87 16,001 -3.59(-1.46%)
Sep 11, 2020 246.71 251.07 244.02 246.47 34,048 -1.05(-0.43%)
Sep 10, 2020 230.84 247.85 229.40 247.52 37,521 +16.78(+7.27%)
Sep 09, 2020 228.73 232.13 226.33 230.74 16,499 -2.78(-1.19%)
Sep 08, 2020 226.33 238.03 225.28 233.52 19,930 +16.37(+7.54%)
Sep 04, 2020 212.87 222.40 209.55 217.15 20,424 +1.17(+0.54%)
Sep 03, 2020 214.69 218.09 205.18 215.98 23,884 +3.98(+1.88%)
Sep 02, 2020 212.62 214.19 207.88 212.00 10,982 +1.61(+0.76%)
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.