Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Mar 31, 2021 73.48 74.68 72.90 74.01 36,562 +0.86(+1.18%)
Mar 30, 2021 73.58 74.20 71.75 73.14 55,464 +1.05(+1.46%)
Mar 29, 2021 71.61 73.62 70.80 72.09 43,192 +1.97(+2.80%)
Mar 26, 2021 71.42 72.95 70.12 70.12 72,352 -3.93(-5.31%)
Mar 25, 2021 76.59 79.33 73.58 74.05 85,553 -0.58(-0.77%)
Mar 24, 2021 76.07 76.07 72.47 74.63 100,628 -3.74(-4.77%)
Mar 23, 2021 79.18 79.95 75.11 78.37 67,280 +2.16(+2.83%)
Mar 22, 2021 75.25 76.36 74.58 76.21 53,881 +1.53(+2.05%)
Mar 19, 2021 75.01 76.79 72.47 74.68 74,668 -0.14(-0.19%)
Mar 18, 2021 69.69 75.44 69.50 74.82 90,673 +6.28(+9.16%)
Mar 17, 2021 70.51 71.27 68.11 68.54 51,338 -1.25(-1.79%)
Mar 16, 2021 68.16 70.41 67.97 69.79 62,496 +3.74(+5.66%)
Mar 15, 2021 65.00 67.54 64.66 66.05 73,964 +1.39(+2.15%)
Mar 12, 2021 64.76 65.57 63.56 64.66 31,962 -0.29(-0.44%)
Mar 11, 2021 64.66 65.19 62.79 64.95 78,755 -0.14(-0.22%)
Mar 10, 2021 68.25 68.83 64.56 65.09 50,768 -3.64(-5.30%)
Mar 09, 2021 66.58 69.21 65.14 68.73 79,058 +2.44(+3.69%)
Mar 08, 2021 65.14 68.16 64.47 66.29 117,158 -0.19(-0.29%)
Mar 05, 2021 67.97 71.42 66.19 66.48 157,181 -5.56(-7.72%)
Mar 04, 2021 74.34 75.40 69.07 72.04 150,316 -3.55(-4.69%)
Mar 03, 2021 76.45 76.45 72.04 75.59 82,858 -2.11(-2.71%)
Mar 02, 2021 76.83 77.70 75.16 77.70 58,832 +0.81(+1.06%)
Mar 01, 2021 76.64 78.08 74.72 76.88 90,778 -3.98(-4.92%)
Feb 26, 2021 80.00 85.46 79.28 80.86 109,781 +3.36(+4.33%)
Feb 25, 2021 73.24 78.45 73.24 77.51 66,428 +3.07(+4.12%)
Feb 24, 2021 79.47 80.62 73.81 74.44 76,273 -5.92(-7.37%)
Feb 23, 2021 81.48 87.28 79.80 80.36 73,958 -2.47(-2.98%)
Feb 22, 2021 87.86 87.86 80.48 82.83 61,098 -5.99(-6.75%)
Feb 19, 2021 91.74 91.74 88.19 88.82 20,383 -3.12(-3.39%)
Feb 18, 2021 88.82 92.03 88.15 91.93 40,263 +4.27(+4.87%)
Feb 17, 2021 89.01 91.07 86.61 87.67 46,657 -2.20(-2.45%)
Feb 16, 2021 90.73 91.55 88.24 89.87 60,969 -5.13(-5.40%)
Feb 12, 2021 99.12 99.12 94.81 95.00 34,695 -2.83(-2.89%)
Feb 11, 2021 95.58 101.61 95.58 97.83 48,397 +2.78(+2.92%)
Feb 10, 2021 97.92 99.27 94.86 95.05 79,186 -3.74(-3.78%)
Feb 09, 2021 98.16 100.94 97.61 98.79 53,453 +2.20(+2.28%)
Feb 08, 2021 101.95 102.14 95.72 96.58 70,690 -8.63(-8.20%)
Feb 05, 2021 103.63 105.83 103.20 105.21 55,057 -1.97(-1.83%)
Feb 04, 2021 107.94 111.58 107.17 107.17 29,558 -2.20(-2.02%)
Feb 03, 2021 117.72 117.91 108.95 109.38 44,914 -9.83(-8.24%)
Feb 02, 2021 116.76 119.30 113.84 119.21 43,237 -2.68(-2.20%)
Feb 01, 2021 120.64 126.06 119.69 121.89 37,484 -1.87(-1.51%)
Jan 29, 2021 119.64 124.77 116.71 123.76 44,208 +7.62(+6.56%)
Jan 28, 2021 118.25 119.45 114.12 116.14 29,055 -3.59(-3.00%)
Jan 27, 2021 120.26 122.80 113.45 119.73 67,237 +3.40(+2.93%)
Jan 26, 2021 110.15 116.33 106.41 116.33 47,110 +4.89(+4.39%)
Jan 25, 2021 111.49 115.35 110.70 111.44 44,884 +1.97(+1.79%)
Jan 22, 2021 112.97 114.36 108.85 109.48 37,908 +1.34(+1.24%)
Jan 21, 2021 102.48 109.86 101.47 108.13 67,195 +6.59(+6.49%)
Jan 20, 2021 100.32 103.48 100.32 101.54 26,164 -0.65(-0.63%)
Jan 19, 2021 103.58 104.30 100.90 102.19 46,796 -4.27(-4.01%)
Jan 15, 2021 102.53 107.94 102.33 106.46 84,620 +7.81(+7.92%)
Jan 14, 2021 103.29 103.29 96.44 98.64 86,928 -6.14(-5.86%)
Jan 13, 2021 102.72 106.36 102.72 104.78 29,632 +1.49(+1.44%)
Jan 12, 2021 108.33 109.67 102.29 103.29 77,964 -7.48(-6.75%)
Jan 11, 2021 118.63 120.31 110.10 110.77 47,999 -3.69(-3.22%)
Jan 08, 2021 111.92 116.43 111.68 114.46 36,635 +0.27(+0.23%)
Jan 07, 2021 116.23 117.34 111.97 114.20 34,049 -3.81(-3.23%)
Jan 06, 2021 120.98 124.05 115.66 118.01 46,329 -7.38(-5.89%)
Jan 05, 2021 135.60 135.60 118.58 125.39 58,105 -12.70(-9.20%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.