Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

9.760 -0.280 (-2.79%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 9.930 9.960 9.719 9.760 162,219 -0.28(-2.79%)
Aug 22, 2024 10.07 10.11 9.949 10.04 141,799 -0.04(-0.40%)
Aug 21, 2024 9.970 10.14 9.890 10.08 103,726 -0.01(-0.10%)
Aug 20, 2024 9.650 10.11 9.640 10.09 233,979 +0.48(+4.99%)
Aug 19, 2024 9.690 9.690 9.440 9.610 134,052 -0.12(-1.23%)
Aug 16, 2024 9.870 9.870 9.680 9.730 103,663 +0.03(+0.31%)
Aug 15, 2024 9.830 9.830 9.639 9.700 156,381 -0.23(-2.32%)
Aug 14, 2024 10.01 10.08 9.841 9.930 134,095 -0.13(-1.29%)
Aug 13, 2024 9.990 10.14 9.990 10.06 143,391 +0.21(+2.13%)
Aug 12, 2024 9.840 9.950 9.727 9.850 120,945 -0.09(-0.91%)
Aug 09, 2024 9.950 10.14 9.859 9.940 124,286 -0.04(-0.40%)
Aug 08, 2024 10.37 10.37 9.960 9.980 261,073 -0.43(-4.13%)
Aug 07, 2024 10.21 10.44 10.04 10.41 311,306 -0.08(-0.76%)
Aug 06, 2024 10.52 10.62 10.27 10.49 239,720 -0.09(-0.85%)
Aug 05, 2024 10.60 10.85 10.46 10.58 468,764 +0.41(+4.03%)
Aug 02, 2024 9.860 10.36 9.800 10.17 528,137 +0.50(+5.17%)
Aug 01, 2024 9.220 9.751 9.150 9.670 352,892 +0.51(+5.51%)
Jul 31, 2024 9.040 9.181 9.000 9.165 199,179 -0.09(-0.92%)
Jul 30, 2024 9.550 9.550 9.192 9.250 224,013 -0.29(-3.04%)
Jul 29, 2024 9.350 9.710 9.350 9.540 213,968 +0.15(+1.60%)
Jul 26, 2024 9.490 9.550 9.300 9.390 280,559 -0.06(-0.63%)
Jul 25, 2024 9.770 9.835 9.369 9.450 247,970 -0.30(-3.08%)
Jul 24, 2024 9.700 9.881 9.580 9.750 251,752 +0.00(+0.00%)
Jul 23, 2024 9.480 9.775 9.480 9.750 239,114 +0.31(+3.28%)
Jul 22, 2024 9.400 9.550 9.340 9.440 214,844 +0.11(+1.18%)
Jul 19, 2024 9.160 9.370 9.037 9.330 1,020,166 +0.22(+2.41%)
Jul 18, 2024 9.150 9.220 8.905 9.110 262,708 -0.06(-0.65%)
Jul 17, 2024 9.330 9.330 9.040 9.170 762,306 -0.17(-1.82%)
Jul 16, 2024 9.480 9.580 9.318 9.340 310,670 -0.07(-0.74%)
Jul 15, 2024 9.565 9.640 9.239 9.410 157,273 -0.29(-2.99%)
Jul 12, 2024 9.650 9.850 9.620 9.700 124,249 -0.03(-0.31%)
Jul 11, 2024 9.920 10.06 9.700 9.730 125,924 -0.24(-2.41%)
Jul 10, 2024 10.12 10.15 9.935 9.970 139,508 -0.10(-0.99%)
Jul 09, 2024 10.07 10.15 9.860 10.07 130,559 +0.18(+1.82%)
Jul 08, 2024 9.920 9.961 9.740 9.890 695,809 +0.10(+1.02%)
Jul 05, 2024 9.530 9.855 9.520 9.790 228,290 +0.32(+3.38%)
Jul 03, 2024 9.530 9.565 9.389 9.470 69,696 -0.09(-0.94%)
Jul 02, 2024 9.380 9.661 9.360 9.560 133,469 +0.04(+0.42%)
Jul 01, 2024 9.390 9.640 9.330 9.520 106,276 +0.01(+0.11%)
Jun 28, 2024 9.460 9.590 9.395 9.510 86,239 -0.11(-1.14%)
Jun 27, 2024 9.560 9.715 9.539 9.620 74,607 -0.01(-0.10%)
Jun 26, 2024 9.500 9.730 9.480 9.630 131,121 +0.18(+1.90%)
Jun 25, 2024 9.548 9.616 9.450 9.450 73,961 -0.02(-0.21%)
Jun 24, 2024 9.851 9.851 9.429 9.470 822,145 -0.55(-5.47%)
Jun 21, 2024 9.783 10.02 9.773 10.02 133,599 +0.15(+1.54%)
Jun 20, 2024 10.22 10.22 9.772 9.866 94,257 -0.38(-3.72%)
Jun 18, 2024 10.19 10.30 9.988 10.25 116,735 -0.08(-0.76%)
Jun 17, 2024 10.37 10.45 10.23 10.33 92,469 -0.05(-0.47%)
Jun 14, 2024 10.22 10.45 10.22 10.37 99,226 +0.15(+1.48%)
Jun 13, 2024 10.05 10.30 10.05 10.22 983,066 +0.22(+2.25%)
Jun 12, 2024 9.626 10.11 9.626 9.998 58,390 +0.18(+1.87%)
Jun 11, 2024 9.841 10.02 9.791 9.815 74,181 +0.05(+0.53%)
Jun 10, 2024 9.871 9.900 9.655 9.763 71,329 -0.15(-1.53%)
Jun 07, 2024 9.832 9.988 9.695 9.915 67,253 +0.11(+1.15%)
Jun 06, 2024 10.01 10.05 9.802 9.802 100,964 -0.11(-1.09%)
Jun 05, 2024 9.900 10.04 9.890 9.910 116,911 -0.03(-0.30%)
Jun 04, 2024 9.920 10.16 9.900 9.939 141,726 +0.22(+2.21%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.