Skip to main content

Ultrashort Oil & Gas -2X ETF (NY: DUG )

9.710 +0.260 (+2.75%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 185.22 188.98 184.65 185.45 10,999 +0.09(+0.05%)
Jan 30, 2017 180.38 187.23 180.38 185.36 23,105 +6.69(+3.75%)
Jan 27, 2017 177.08 179.69 176.99 178.66 11,416 +3.39(+1.94%)
Jan 26, 2017 174.34 175.73 173.64 175.27 4,374 -0.09(-0.05%)
Jan 25, 2017 177.17 177.17 174.15 175.36 7,993 -2.19(-1.23%)
Jan 24, 2017 180.15 180.49 176.01 177.55 14,794 -3.95(-2.18%)
Jan 23, 2017 179.03 182.97 178.52 181.50 14,896 +4.14(+2.33%)
Jan 20, 2017 177.31 178.29 175.62 177.36 7,222 -1.95(-1.09%)
Jan 19, 2017 176.34 179.69 176.34 179.31 11,182 +2.32(+1.31%)
Jan 18, 2017 177.69 177.80 175.84 176.99 8,999 +1.35(+0.77%)
Jan 17, 2017 176.66 176.85 174.71 175.64 8,799 -2.32(-1.31%)
Jan 13, 2017 177.96 177.96 177.96 0 +1.12(+0.63%)
Jan 12, 2017 173.46 178.01 172.77 176.85 12,779 +1.63(+0.93%)
Jan 11, 2017 178.52 179.08 174.91 175.22 25,045 -4.28(-2.38%)
Jan 10, 2017 176.66 179.50 175.64 179.50 18,034 +3.25(+1.85%)
Jan 09, 2017 173.31 176.49 173.31 176.24 14,220 +5.11(+2.99%)
Jan 06, 2017 169.97 173.36 169.97 171.13 8,930 +0.23(+0.14%)
Jan 05, 2017 169.64 172.63 168.76 170.90 20,369 +0.74(+0.44%)
Jan 04, 2017 169.36 171.32 168.94 170.15 9,217 +0.56(+0.33%)
Jan 03, 2017 170.29 173.46 167.09 169.60 35,563 -4.36(-2.51%)
Dec 30, 2016 173.96 173.96 173.96 0 +1.01(+0.59%)
Dec 29, 2016 172.76 173.83 171.92 172.94 12,708 +0.84(+0.49%)
Dec 28, 2016 168.57 172.43 168.02 172.11 17,322 +3.44(+2.04%)
Dec 27, 2016 168.90 169.18 167.69 168.67 7,214 -1.02(-0.60%)
Dec 23, 2016 169.69 169.69 169.69 0 +0.74(+0.44%)
Dec 22, 2016 170.20 170.81 168.51 168.94 9,391 -1.40(-0.82%)
Dec 21, 2016 170.66 171.18 168.99 170.34 15,811 -0.79(-0.46%)
Dec 20, 2016 168.67 171.78 168.20 171.13 14,794 +0.79(+0.46%)
Dec 19, 2016 168.34 170.90 168.29 170.34 8,587 +1.58(+0.94%)
Dec 16, 2016 168.71 170.32 168.62 168.76 10,984 -1.91(-1.12%)
Dec 15, 2016 173.04 175.18 169.69 170.66 22,941 -1.30(-0.76%)
Dec 14, 2016 166.48 172.87 165.50 171.97 35,473 +7.34(+4.46%)
Dec 13, 2016 166.06 169.46 162.44 164.62 26,905 -4.14(-2.45%)
Dec 12, 2016 162.72 169.88 162.06 168.76 34,479 -2.09(-1.22%)
Dec 09, 2016 171.08 172.78 170.71 170.85 16,343 -1.26(-0.73%)
Dec 08, 2016 173.18 175.84 171.77 172.11 19,153 -2.14(-1.23%)
Dec 07, 2016 177.64 177.64 173.73 174.25 34,091 -2.23(-1.26%)
Dec 06, 2016 178.15 180.43 175.42 176.48 34,126 +0.14(+0.08%)
Dec 05, 2016 176.71 177.27 173.55 176.34 31,208 -2.88(-1.61%)
Dec 02, 2016 180.10 181.03 177.55 179.22 92,284 -0.37(-0.21%)
Dec 01, 2016 174.01 180.24 173.27 179.59 65,138 -0.84(-0.46%)
Nov 30, 2016 189.26 189.26 177.27 180.43 97,488 -21.80(-10.78%)
Nov 29, 2016 202.70 206.32 200.82 202.23 26,513 +4.93(+2.50%)
Nov 28, 2016 190.42 197.77 190.38 197.30 15,988 +5.49(+2.86%)
Nov 25, 2016 192.10 193.77 191.40 191.82 5,528 +1.49(+0.78%)
Nov 23, 2016 190.33 190.33 190.33 0 -1.81(-0.94%)
Nov 22, 2016 191.91 196.47 189.77 192.14 21,681 +0.19(+0.10%)
Nov 21, 2016 195.40 195.86 191.31 191.96 23,308 -9.21(-4.58%)
Nov 18, 2016 201.35 203.43 199.24 201.16 13,654 -1.91(-0.94%)
Nov 17, 2016 197.30 203.86 194.70 203.07 27,144 +2.42(+1.20%)
Nov 16, 2016 198.93 201.67 196.19 200.65 37,285 +2.84(+1.43%)
Nov 15, 2016 206.32 206.32 197.49 197.82 36,951 -11.48(-5.49%)
Nov 14, 2016 211.90 215.39 209.16 209.30 10,052 -2.00(-0.95%)
Nov 11, 2016 207.16 214.88 206.84 211.30 25,788 +6.55(+3.20%)
Nov 10, 2016 206.93 207.70 201.30 204.75 31,849 -1.29(-0.63%)
Nov 09, 2016 213.67 216.86 203.47 206.04 40,748 -7.44(-3.48%)
Nov 08, 2016 215.81 217.29 210.93 213.48 28,012 -0.84(-0.39%)
Nov 07, 2016 218.04 218.04 214.09 214.32 25,043 -9.50(-4.24%)
Nov 04, 2016 223.25 226.41 219.90 223.82 18,559 +2.10(+0.95%)
Nov 03, 2016 223.11 225.52 220.55 221.71 15,883 -1.72(-0.77%)
Nov 02, 2016 223.15 228.35 221.27 223.43 58,182 +4.83(+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.