$46.88 -0.38 (%) PrShs UlSht O&G Shs - NYSEARCA

Apr. 27, 2015 | 11:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUG historical data

Date Open High Low Close Volume
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
3/6/201553.9155.0953.3054.83121,110
3/5/201553.0253.2452.7253.0477,834
3/4/201552.4853.5752.2952.53170,757
3/3/201552.7753.0751.7952.33101,230
3/2/201552.2053.6052.2052.64159,234
2/27/201551.4352.0051.1151.90118,790
2/26/201550.5252.1350.4851.63208,822
2/25/201550.2950.8249.7549.90120,099
2/24/201550.2451.0250.0650.5081,269
2/23/201551.3551.5049.9750.68176,930
2/20/201550.0251.0349.5350.20159,001
2/19/201551.1551.6649.1649.80289,849
2/18/201548.7649.3648.3549.15218,362
2/17/201548.7249.2347.7247.90226,261
2/13/201549.2549.4848.1148.19967,574
2/12/201550.7550.9349.7150.20326,444
2/11/201552.5052.9351.3551.69253,249
2/10/201550.7252.7150.6751.13567,974
2/9/201550.7951.0549.6850.72256,626
2/6/201550.1551.4250.0551.02229,738
2/5/201551.5052.0050.4550.98189,328
2/4/201552.1853.5151.7852.71475,551
2/3/201552.8652.8850.4050.94976,423
2/2/201556.1856.9154.0454.04278,931
1/30/201559.6460.2556.2057.66345,860
1/29/201558.0061.1657.8758.60281,934
1/28/201554.9258.9954.8658.78234,657
1/27/201555.4555.4954.0654.56152,078
1/26/201555.9856.7554.2854.48191,474
1/23/201555.5156.2154.5656.12183,088
1/22/201554.8757.1054.7955.14320,961
1/21/201557.1357.6755.6455.77288,030
1/20/201558.5660.0357.8657.94303,813
1/16/201561.5961.5957.9358.07311,433
1/15/201559.2762.1558.7262.06281,301
1/14/201562.3963.8960.2760.44339,692
1/13/201560.0061.9558.5860.83482,426
1/12/201558.2760.5558.0459.91327,894
1/9/201555.7057.7555.6356.63262,450
1/8/201557.5058.0055.7355.86374,183
1/6/201557.3659.5756.4058.73392,432
1/5/201554.4257.6954.2457.10283,080
1/2/201554.1654.3852.5552.87175,481
12/31/201453.2254.0852.3453.34200,995
12/30/201452.2253.0151.8052.59278,717
12/29/201451.8752.4551.0851.91166,025
12/26/201451.7552.6851.2252.22159,116
12/24/201451.8053.3051.8052.15130,541
12/23/201452.1652.7251.0351.40308,524
12/22/201452.3253.7452.3252.74337,063
12/19/201454.2055.4951.6051.90861,532
12/18/201454.9158.2554.4555.111,196,470
12/17/201462.3962.3956.5657.641,067,080
12/16/201465.5765.6759.1363.10673,343
12/15/201462.1464.5160.7464.19294,857
12/12/201462.9663.0760.7863.02377,773
12/11/201460.8560.8557.3960.61256,269
12/10/201458.8461.2258.5060.56421,848
12/9/201458.2959.0856.4256.92203,300
12/8/201455.1858.3155.0058.05310,606
12/5/201452.9354.1352.4553.68119,616
12/4/201452.6153.4051.9352.49149,352
12/3/201452.2352.5050.7851.57217,993
12/2/201454.9954.9951.9352.84314,447
12/1/201455.8656.1453.8554.21335,298
11/28/201452.1554.9052.0654.66343,599
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center