Skip to main content

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

9.300 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 283.42 286.32 267.07 274.01 72,778 -4.47(-1.60%)
Jan 29, 2015 275.63 290.65 275.01 278.48 59,309 -0.85(-0.31%)
Jan 28, 2015 260.99 280.33 260.71 279.33 49,378 +20.05(+7.73%)
Jan 27, 2015 263.51 263.72 256.90 259.28 32,001 +0.38(+0.15%)
Jan 26, 2015 266.03 269.69 257.95 258.90 40,291 -7.79(-2.92%)
Jan 23, 2015 263.80 267.12 259.28 266.69 38,526 +4.66(+1.78%)
Jan 22, 2015 260.75 271.35 260.37 262.04 67,512 -2.99(-1.13%)
Jan 21, 2015 271.49 274.06 264.41 265.03 60,609 -10.31(-3.75%)
Jan 20, 2015 278.29 285.28 274.96 275.34 63,930 -0.62(-0.22%)
Jan 16, 2015 292.69 292.69 275.30 275.96 65,534 -18.96(-6.43%)
Jan 15, 2015 281.66 295.35 279.05 294.92 59,187 +7.70(+2.68%)
Jan 14, 2015 296.49 303.62 286.40 287.22 71,477 -1.85(-0.64%)
Jan 13, 2015 285.13 294.40 278.38 289.08 101,515 +4.37(+1.54%)
Jan 12, 2015 276.91 287.75 275.82 284.70 68,990 +15.59(+5.79%)
Jan 09, 2015 264.70 274.44 264.37 269.12 55,226 +3.66(+1.38%)
Jan 08, 2015 273.25 275.65 264.84 265.46 78,698 -12.31(-4.43%)
Jan 07, 2015 273.63 281.71 270.73 277.77 60,831 -1.33(-0.48%)
Jan 06, 2015 272.59 283.09 268.02 279.10 82,578 +7.75(+2.85%)
Jan 05, 2015 258.62 274.16 257.76 271.35 59,567 +20.10(+8.00%)
Jan 02, 2015 257.38 258.43 249.73 251.25 36,926 -2.23(-0.88%)
Dec 31, 2014 252.91 253.48 253.48 253.48 42,296 +3.56(+1.43%)
Dec 30, 2014 248.16 251.91 246.16 249.92 58,649 +3.23(+1.31%)
Dec 29, 2014 246.50 249.27 242.74 246.69 34,936 -1.47(-0.59%)
Dec 26, 2014 245.93 250.35 243.41 248.16 33,482 +0.33(+0.13%)
Dec 24, 2014 246.16 247.83 247.83 247.83 27,460 +3.56(+1.46%)
Dec 23, 2014 247.88 250.54 242.48 244.26 64,922 -6.37(-2.54%)
Dec 22, 2014 248.64 255.38 248.64 250.63 70,927 +3.99(+1.62%)
Dec 19, 2014 257.57 263.70 245.22 246.64 181,290 -15.25(-5.82%)
Dec 18, 2014 260.94 276.82 258.76 261.89 251,666 -12.02(-4.39%)
Dec 17, 2014 296.49 296.49 268.80 273.92 224,544 -25.95(-8.65%)
Dec 16, 2014 311.60 312.08 281.01 299.87 141,585 -5.18(-1.70%)
Dec 15, 2014 295.30 306.57 288.65 305.05 62,046 +5.56(+1.86%)
Dec 12, 2014 299.20 299.72 288.83 299.49 79,494 +11.45(+3.98%)
Dec 11, 2014 289.17 289.17 272.73 288.03 53,926 +0.24(+0.08%)
Dec 10, 2014 279.62 290.93 278.00 287.79 88,747 +17.30(+6.39%)
Dec 09, 2014 277.01 280.76 268.12 270.50 42,780 -5.37(-1.95%)
Dec 08, 2014 262.23 277.10 261.37 275.87 65,259 +20.77(+8.14%)
Dec 05, 2014 251.53 251.87 249.25 255.10 25,170 +5.66(+2.27%)
Dec 04, 2014 250.01 253.77 246.78 249.44 31,406 +4.37(+1.78%)
Dec 03, 2014 248.21 249.49 241.32 245.07 45,766 -6.03(-2.40%)
Dec 02, 2014 261.32 261.32 246.78 251.11 66,052 -6.51(-2.53%)
Dec 01, 2014 265.46 266.79 255.91 257.62 70,545 -2.14(-0.82%)
Nov 28, 2014 247.83 260.90 247.40 259.76 72,302 +30.46(+13.28%)
Nov 26, 2014 224.88 229.29 229.29 229.29 75,459 +5.80(+2.59%)
Nov 25, 2014 215.61 224.16 214.51 223.50 40,481 +6.89(+3.18%)
Nov 24, 2014 213.85 218.37 212.80 216.61 73,199 +3.28(+1.54%)
Nov 21, 2014 212.28 216.42 209.86 213.33 58,828 -5.84(-2.67%)
Nov 20, 2014 225.92 225.92 218.60 219.17 29,732 -5.51(-2.45%)
Nov 19, 2014 225.16 230.55 223.16 224.69 127,152 -2.14(-0.94%)
Nov 18, 2014 226.40 229.06 223.22 226.82 26,786 -0.19(-0.08%)
Nov 17, 2014 227.35 229.36 224.88 227.01 85,629 +2.04(+0.91%)
Nov 14, 2014 226.87 229.91 224.45 224.97 85,192 -4.37(-1.91%)
Nov 13, 2014 225.54 235.95 225.35 229.34 65,232 +5.94(+2.66%)
Nov 12, 2014 223.59 224.07 218.13 223.40 108,736 +3.90(+1.78%)
Nov 11, 2014 221.69 224.45 218.51 219.50 63,780 -1.43(-0.65%)
Nov 10, 2014 214.32 221.93 211.52 220.93 42,221 +3.90(+1.80%)
Nov 07, 2014 221.03 221.49 213.90 217.03 120,548 -5.75(-2.58%)
Nov 06, 2014 230.25 232.24 222.55 222.78 112,529 -5.61(-2.46%)
Nov 05, 2014 232.81 234.83 226.11 228.39 198,179 -7.75(-3.28%)
Nov 04, 2014 230.96 239.51 230.96 236.14 57,888 +9.79(+4.33%)
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.