$78.46 0.00 (%) PrShs UlSht O&G Shs - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUG historical data

Date Open High Low Close Volume
2/5/201677.1079.7276.7978.46222,659
2/4/201675.3976.2972.5075.37359,556
2/3/201679.7385.0375.5075.51362,571
2/2/201680.3782.5079.8881.74275,001
2/1/201676.4078.7175.7076.73247,367
1/29/201677.7178.5473.7273.90337,782
1/28/201677.5881.4876.2778.05262,885
1/27/201685.8085.8079.1083.45361,394
1/26/201686.6788.2582.3482.43248,080
1/25/201685.2389.4681.1089.38309,588
1/22/201683.5086.0680.4281.73272,660
1/21/201696.3696.6687.1089.43329,972
1/20/201693.83101.1292.6695.27346,329
1/19/201684.8792.5984.1590.13236,959
1/15/201687.8289.0484.7186.08272,463
1/14/201687.5689.9679.9081.49287,327
1/13/201683.6890.6582.0589.14329,715
1/12/201684.0190.2583.0585.62291,567
1/11/201681.9188.1181.7386.20261,512
1/8/201679.1883.2579.1182.68126,034
1/7/201679.9681.2076.3680.62205,681
1/6/201674.2377.7374.1476.76196,653
1/5/201672.2773.7171.3671.38150,929
1/4/201672.6374.4171.0072.03226,132
12/31/201573.0573.4171.0571.87134,265
12/30/201572.8472.8470.4572.52146,368
12/29/201569.1871.1168.5070.3957,193
12/28/201570.5871.8370.4971.3196,943
12/24/201567.5169.2167.1668.6956,557
12/23/201571.1971.6767.3967.47200,256
12/22/201575.1975.9673.1774.04180,640
12/21/201575.3277.2874.5075.88205,864
12/18/201573.3975.7573.2075.75206,387
12/17/201569.6973.2369.5373.22152,622
12/16/201568.8671.1267.9569.61231,329
12/15/201570.8670.8668.1768.79165,646
12/14/201574.5275.9972.1572.97315,140
12/11/201570.8673.9770.6173.85275,089
12/10/201570.4170.7467.2069.12186,613
12/9/201571.0071.9966.7670.15270,817
12/8/201573.2374.6869.8271.94247,756
12/7/201567.5571.7767.5570.15305,707
12/4/201565.7367.5664.5665.21170,626
12/3/201561.0764.8861.0764.29117,109
12/2/201559.3462.2058.6361.94121,014
12/1/201558.8359.3558.2558.3346,085
11/30/201559.1259.4558.0059.1396,540
11/27/201559.7660.0059.3059.6845,495
11/25/201558.5659.4557.7758.6665,919
11/24/201559.8360.1357.3057.83147,239
11/23/201561.9762.3059.9560.7083,232
11/20/201560.2761.5359.5661.4991,563
11/19/201559.7061.0058.6060.18131,092
11/18/201559.7660.8358.4658.63122,501
11/17/201559.7960.9059.1360.61123,532
11/16/201563.6763.6859.2359.25154,842
11/13/201563.6764.9762.5663.58168,932
11/12/201561.6863.1261.0563.01206,122
11/11/201557.6960.3657.6960.11141,112
11/10/201558.0658.6956.8357.7398,655
11/9/201557.0958.4455.8858.0871,086
11/6/201557.1258.3556.3156.78146,954
11/5/201555.8856.6554.5056.31102,038
11/4/201553.8355.8253.7455.04114,572
11/3/201556.0156.3653.2854.04223,979
10/30/201559.9961.2958.4159.68163,181
10/29/201561.2061.7159.2360.59143,769
10/28/201563.2664.1260.4361.13289,654
10/27/201564.0265.4163.8064.14252,953
10/26/201559.9462.6759.9462.62158,018
10/23/201560.0660.8058.7459.70112,118
10/22/201561.3161.3159.2459.47200,744
10/21/201560.7061.9460.2661.83147,825
10/20/201561.1061.3659.6360.3257,355
10/19/201559.3661.1759.3660.65204,624
10/16/201557.9459.7057.5958.32212,912
10/15/201560.6861.4358.3258.39395,171
10/14/201562.0062.0459.9260.42540,739
10/13/201561.2962.0459.8161.52236,101
10/12/201559.0961.5458.6560.48188,052
10/9/201557.8459.6457.6958.87203,623
10/8/201561.0061.5357.7358.14319,709
10/7/201560.4763.1659.0060.47342,453
10/6/201565.1765.5261.2562.16329,669
10/5/201567.9868.0064.8265.30332,634
10/2/201577.3277.5869.4169.41184,144
10/1/201574.6077.0872.4275.73193,416
9/30/201578.5078.5875.6776.00183,171
9/29/201579.1080.9277.7579.77103,850
9/28/201576.2379.9375.9979.90266,091
9/25/201573.2675.6173.0174.4188,594
9/24/201576.5177.3473.6574.70127,472
9/23/201573.0875.3572.2575.33162,063
9/22/201573.5074.1571.8073.13165,072
9/21/201571.0472.5370.6671.77103,664
9/18/201571.0573.1970.2772.39181,750
9/17/201568.3569.5666.2468.57164,595
9/16/201572.1572.1568.3868.54309,369
9/15/201574.6674.6672.3472.74133,075
9/14/201574.3575.3473.7974.55150,813
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center