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 )

9.420 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Apr 30, 2020 226.86 243.93 226.86 237.43 15,252 +10.00(+4.40%)
Apr 29, 2020 248.19 249.83 227.09 227.43 21,075 -40.64(-15.16%)
Apr 28, 2020 273.55 280.78 263.96 268.07 14,605 -12.19(-4.35%)
Apr 27, 2020 298.57 309.97 276.28 280.26 26,741 -13.18(-4.49%)
Apr 24, 2020 286.01 301.97 278.12 293.44 14,395 -1.59(-0.54%)
Apr 23, 2020 297.66 301.25 279.49 295.02 29,214 -18.40(-5.87%)
Apr 22, 2020 306.81 321.77 303.69 313.43 16,644 -22.86(-6.80%)
Apr 21, 2020 344.25 354.69 325.94 336.29 30,562 +10.16(+3.12%)
Apr 20, 2020 344.82 346.59 305.10 326.13 49,623 +18.79(+6.11%)
Apr 17, 2020 372.52 372.52 306.00 307.34 45,940 -79.28(-20.51%)
Apr 16, 2020 361.21 388.77 361.21 386.62 13,847 +28.28(+7.89%)
Apr 15, 2020 355.13 377.45 352.06 358.34 38,166 +29.53(+8.98%)
Apr 14, 2020 324.74 332.26 314.58 328.81 15,671 +3.88(+1.20%)
Apr 13, 2020 297.61 336.62 297.61 324.93 19,198 +1.38(+0.43%)
Apr 09, 2020 293.39 347.98 277.55 323.55 40,453 +4.71(+1.48%)
Apr 08, 2020 354.07 358.29 317.31 318.84 20,747 -48.75(-13.26%)
Apr 07, 2020 347.89 368.60 324.42 367.59 23,777 -16.82(-4.38%)
Apr 06, 2020 410.10 420.03 378.13 384.41 16,958 -43.81(-10.23%)
Apr 03, 2020 388.15 449.79 385.89 428.22 21,634 +10.88(+2.61%)
Apr 02, 2020 464.22 476.06 363.08 417.34 29,335 -89.30(-17.63%)
Apr 01, 2020 503.00 520.20 480.90 506.64 9,704 +40.69(+8.73%)
Mar 31, 2020 457.37 481.95 434.00 465.94 10,154 -14.67(-3.05%)
Mar 30, 2020 511.72 534.22 473.76 480.61 20,944 -9.11(-1.86%)
Mar 27, 2020 474.24 494.22 468.78 489.72 15,814 +59.72(+13.89%)
Mar 26, 2020 479.32 489.38 413.94 430.00 16,415 -61.11(-12.44%)
Mar 25, 2020 519.24 562.24 439.05 491.11 21,687 -43.58(-8.15%)
Mar 24, 2020 642.12 663.77 527.83 534.68 10,416 -253.11(-32.13%)
Mar 23, 2020 710.55 809.84 695.02 787.79 8,973 +98.86(+14.35%)
Mar 20, 2020 679.54 747.14 640.30 688.94 12,166 -24.49(-3.43%)
Mar 19, 2020 813.14 886.27 705.61 713.42 13,112 -97.12(-11.98%)
Mar 18, 2020 713.09 863.79 710.16 810.54 21,451 +162.27(+25.03%)
Mar 17, 2020 625.68 694.25 592.14 648.27 11,363 +10.08(+1.58%)
Mar 16, 2020 560.46 658.89 558.74 638.19 10,935 +128.66(+25.25%)
Mar 13, 2020 524.43 656.16 509.53 509.53 11,310 -109.50(-17.69%)
Mar 12, 2020 578.19 624.24 563.63 619.02 31,439 +118.12(+23.58%)
Mar 11, 2020 484.90 512.74 467.84 500.90 18,520 +50.56(+11.23%)
Mar 10, 2020 418.43 517.29 411.96 450.35 25,283 -56.35(-11.12%)
Mar 09, 2020 392.17 517.53 392.17 506.70 28,351 +150.18(+42.12%)
Mar 06, 2020 341.28 364.52 336.63 356.52 24,416 +37.52(+11.76%)
Mar 05, 2020 312.77 328.25 311.43 319.00 9,897 +21.76(+7.32%)
Mar 04, 2020 297.15 311.09 296.62 297.24 13,336 -12.75(-4.11%)
Mar 03, 2020 287.52 316.27 281.29 309.99 26,218 +18.83(+6.47%)
Mar 02, 2020 299.30 321.01 291.16 291.16 20,742 -18.40(-5.94%)
Feb 28, 2020 340.47 342.62 309.51 309.56 33,410 -8.48(-2.67%)
Feb 27, 2020 303.04 318.04 292.31 318.04 80,148 +32.11(+11.23%)
Feb 26, 2020 267.15 285.94 265.13 285.94 21,723 +16.34(+6.06%)
Feb 25, 2020 246.69 271.46 246.69 269.59 33,803 +22.14(+8.95%)
Feb 24, 2020 240.08 247.84 240.08 247.46 12,270 +21.08(+9.31%)
Feb 21, 2020 223.59 229.62 223.59 226.37 6,719 +6.24(+2.84%)
Feb 20, 2020 218.18 221.18 216.16 220.13 2,599 +0.28(+0.13%)
Feb 19, 2020 222.82 225.08 218.85 219.85 3,762 -6.03(-2.67%)
Feb 18, 2020 226.37 229.47 224.98 225.89 3,838 +3.73(+1.68%)
Feb 14, 2020 220.48 224.36 219.37 222.15 5,175 +1.97(+0.89%)
Feb 13, 2020 219.85 222.35 218.46 220.19 3,091 +2.06(+0.94%)
Feb 12, 2020 218.03 221.63 215.64 218.13 7,700 -6.09(-2.71%)
Feb 11, 2020 223.54 226.23 222.54 224.21 3,543 -5.22(-2.28%)
Feb 10, 2020 229.58 231.84 228.41 229.44 11,786 +3.02(+1.33%)
Feb 07, 2020 226.23 228.53 224.73 226.42 3,547 +3.31(+1.48%)
Feb 06, 2020 217.84 223.45 216.72 223.11 6,861 +4.55(+2.08%)
Feb 05, 2020 229.10 229.10 216.97 218.56 15,344 -17.35(-7.35%)
Feb 04, 2020 230.40 236.58 227.47 235.91 10,294 -1.20(-0.51%)
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.