$60.01 -1.93 (%) PrShs UlSht O&G Shs - NYSEARCA

Jul. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUG historical data

Date Open High Low Close Volume
7/29/201562.1262.5359.9260.01171,804
7/28/201565.4665.6461.2461.94299,118
7/27/201565.5866.3864.3765.82191,163
7/24/201561.6564.4261.4263.98109,186
7/23/201561.2562.3360.3261.4575,245
7/22/201560.6061.4160.1861.1878,168
7/21/201560.3360.6559.1760.3672,537
7/20/201558.8760.5958.8760.4672,165
7/17/201557.9959.3357.9958.85130,021
7/16/201557.0057.7656.7057.5139,204
7/15/201556.0157.8955.5957.42129,624
7/14/201557.0057.0055.2055.4995,749
7/13/201557.4157.4156.3556.6074,451
7/10/201557.4757.8456.5157.3546,260
7/9/201556.7157.8456.2457.8181,541
7/8/201556.6058.7556.0758.30104,915
7/7/201557.3959.0055.7056.04256,407
7/6/201556.7557.6056.1257.2391,561
7/2/201555.6055.7755.0055.6124,623
7/1/201554.4556.4354.3556.0994,586
6/30/201554.1155.1254.0354.4642,116
6/29/201554.5455.2053.9855.1670,329
6/26/201553.6554.1153.1953.2351,771
6/25/201552.4553.4752.2853.4489,877
6/24/201551.8852.3151.3852.3132,130
6/23/201552.2852.2851.5551.6429,431
6/22/201552.4852.8652.0052.1192,949
6/19/201552.5153.1652.2053.09108,187
6/18/201551.6852.1951.3352.1358,392
6/17/201551.5152.6650.9352.1079,935
6/16/201552.6752.9151.8651.8758,734
6/15/201553.1853.5052.2352.7275,934
6/12/201551.7152.6051.7152.4070,712
6/11/201550.8251.3850.5451.25129,329
6/10/201551.2451.2550.6550.93122,158
6/9/201551.7352.2651.0152.2652,771
6/8/201551.8852.4751.5852.2175,062
6/5/201552.9453.0050.8551.7385,421
6/4/201551.5452.6251.5252.48105,574
6/3/201550.5451.2550.0051.21120,588
6/2/201550.8351.2950.0050.5444,107
6/1/201550.8051.3650.7051.2166,642
5/29/201550.9051.2950.3850.9170,323
5/28/201550.9251.5550.7950.9183,137
5/27/201550.5151.0949.6650.55135,193
5/26/201549.6750.7549.4450.40129,644
5/22/201548.9749.2348.4048.8555,752
5/21/201548.9649.1248.2548.4075,105
5/20/201549.4449.9349.1349.3978,876
5/19/201548.8449.7648.8449.59101,758
5/18/201548.7048.9148.1648.30242,522
5/15/201549.1849.4048.0048.33177,095
5/14/201548.3848.7947.7648.68120,386
5/13/201547.7848.9147.4848.60100,872
5/12/201548.9349.0347.8548.34116,922
5/11/201547.2948.9047.0648.79184,229
5/8/201548.2849.0847.0947.18269,328
5/7/201547.7649.3347.7648.72199,569
5/6/201546.7348.1246.1647.64263,669
5/5/201545.5047.3745.0747.35240,533
5/4/201545.7846.6945.5746.2782,762
5/1/201546.1246.7745.8846.08123,147
4/30/201545.8046.7545.6046.26264,660
4/29/201546.9147.4445.8845.99158,992
4/28/201547.4247.5546.6746.8177,363
4/27/201546.8047.4146.6747.3195,741
4/24/201546.9047.6646.8547.26124,407
4/23/201547.2647.2646.0046.6498,458
4/22/201547.8448.3346.9547.30143,560
4/21/201546.6948.2446.6947.92126,330
4/20/201547.1047.1045.9446.85128,708
4/17/201546.7948.0246.7947.31231,006
4/16/201546.3547.2045.7146.51136,625
4/15/201547.9048.0745.9746.19340,534
4/14/201549.6149.6148.2048.50297,158
4/13/201549.1650.4348.9550.28188,692
4/10/201549.9550.0449.3249.51187,515
4/9/201551.3651.3949.7649.98236,226
4/8/201550.4051.5849.9351.53259,145
4/7/201550.9051.1249.9650.5398,937
4/6/201552.3752.5750.1750.76216,729
4/2/201553.3853.6652.1052.79123,223
4/1/201552.8953.2652.1853.11154,518
3/31/201553.1353.6852.5653.33139,639
3/30/201553.6853.6852.2452.44246,300
3/27/201553.9255.0253.9254.68101,972
3/26/201552.8354.2952.3053.86177,058
3/25/201554.6254.6253.0253.81148,321
3/24/201553.9055.1353.9055.12101,981
3/23/201553.9354.3653.0454.35144,224
3/20/201554.9554.9553.3754.08152,446
3/19/201555.0055.7754.6155.52203,120
3/18/201557.7857.9953.1653.77354,001
3/17/201557.1957.7756.6057.0890,042
3/16/201558.5359.0056.5156.53135,308
3/13/201558.1459.2257.8157.94176,555
3/12/201556.5057.4456.0257.38118,031
3/11/201557.0557.6156.3656.82142,576
3/10/201556.8157.1855.8757.16192,476
3/9/201555.3455.5853.7355.56111,422
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!