Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 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%)
Jan 04, 2021 135.60 140.73 132.77 138.09 25,193 -0.10(-0.07%)
Dec 31, 2020 138.19 138.19 138.19 14,789 +1.92(+1.41%)
Dec 30, 2020 140.73 140.73 133.63 136.27 14,789 -4.65(-3.30%)
Dec 29, 2020 137.66 141.81 136.51 140.92 16,678 +2.06(+1.48%)
Dec 28, 2020 135.60 139.48 132.82 138.86 14,380 +1.63(+1.19%)
Dec 24, 2020 135.17 139.58 135.17 137.23 9,430 +1.58(+1.17%)
Dec 23, 2020 139.43 139.43 131.72 135.65 25,044 -6.23(-4.39%)
Dec 22, 2020 138.67 141.93 136.94 141.88 25,932 +4.60(+3.35%)
Dec 21, 2020 142.65 144.75 135.26 137.28 30,762 +4.75(+3.58%)
Dec 18, 2020 129.37 134.31 127.66 132.53 17,650 +4.07(+3.17%)
Dec 17, 2020 124.53 129.78 124.53 128.46 16,774 +1.49(+1.17%)
Dec 16, 2020 124.91 128.79 124.48 126.97 24,040 +0.91(+0.72%)
Dec 15, 2020 129.66 132.15 124.91 126.06 20,225 -5.22(-3.98%)
Dec 14, 2020 119.11 131.81 118.52 131.28 41,801 +8.34(+6.78%)
Dec 11, 2020 121.94 125.97 121.65 122.94 33,443 +3.02(+2.52%)
Dec 10, 2020 126.92 127.59 117.39 119.92 148,191 -7.67(-6.01%)
Dec 09, 2020 125.15 131.00 121.75 127.59 182,457 -0.53(-0.41%)
Dec 08, 2020 135.36 135.55 125.82 128.12 50,920 -4.17(-3.15%)
Dec 07, 2020 129.51 134.31 128.84 132.29 33,123 +5.94(+4.70%)
Dec 04, 2020 136.08 136.08 126.35 126.35 55,099 -15.10(-10.67%)
Dec 03, 2020 142.88 146.00 138.19 141.45 31,642 -3.21(-2.22%)
Dec 02, 2020 155.83 156.02 139.96 144.66 25,718 -9.40(-6.10%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.