Skip to main content

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

9.090 -0.210 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 285.09 291.26 277.58 283.61 34,337 -4.32(-1.50%)
Oct 29, 2015 290.84 293.26 281.48 287.94 30,253 -2.57(-0.88%)
Oct 28, 2015 300.62 304.71 287.18 290.50 60,951 -14.30(-4.69%)
Oct 27, 2015 304.24 310.84 303.19 304.81 53,228 +7.22(+2.43%)
Oct 26, 2015 284.85 297.82 284.85 297.58 33,251 +13.88(+4.89%)
Oct 23, 2015 285.42 288.95 279.14 283.71 23,592 +1.09(+0.39%)
Oct 22, 2015 291.36 291.36 281.52 282.62 42,242 -11.21(-3.82%)
Oct 21, 2015 288.46 294.35 286.37 293.83 31,106 +7.18(+2.50%)
Oct 20, 2015 290.36 291.61 283.36 286.65 12,069 -1.57(-0.54%)
Oct 19, 2015 282.09 290.69 282.09 288.22 43,058 +11.07(+4.00%)
Oct 16, 2015 275.34 283.73 273.68 277.15 44,802 -0.33(-0.12%)
Oct 15, 2015 288.37 291.93 277.15 277.48 83,155 -9.65(-3.36%)
Oct 14, 2015 294.64 294.83 284.75 287.13 113,786 -5.23(-1.79%)
Oct 13, 2015 291.26 294.83 284.23 292.36 49,682 +4.94(+1.72%)
Oct 12, 2015 280.81 292.45 278.72 287.41 39,571 +7.65(+2.73%)
Oct 09, 2015 274.87 283.42 274.16 279.76 42,847 +3.47(+1.26%)
Oct 08, 2015 289.88 292.39 274.35 276.29 67,275 -11.07(-3.85%)
Oct 07, 2015 287.37 300.13 280.38 287.37 72,061 -8.03(-2.72%)
Oct 06, 2015 309.70 311.37 291.07 295.40 69,371 -14.92(-4.81%)
Oct 05, 2015 323.06 323.15 308.04 310.32 69,995 -19.53(-5.92%)
Oct 02, 2015 367.44 368.68 329.85 329.85 38,749 -30.03(-8.35%)
Oct 01, 2015 354.52 366.30 344.13 359.89 40,700 -1.28(-0.36%)
Sep 30, 2015 373.05 373.43 359.60 361.17 38,544 -17.92(-4.73%)
Sep 29, 2015 375.90 384.55 369.49 379.08 21,852 -0.62(-0.16%)
Sep 28, 2015 362.26 379.85 361.13 379.70 55,961 +26.09(+7.38%)
Sep 25, 2015 348.15 359.31 346.96 353.61 18,642 -1.38(-0.39%)
Sep 24, 2015 363.59 367.54 350.00 354.99 26,823 -2.99(-0.84%)
Sep 23, 2015 347.29 358.08 343.35 357.99 34,102 +10.46(+3.01%)
Sep 22, 2015 349.29 352.38 341.21 347.53 34,735 +6.46(+1.89%)
Sep 21, 2015 337.60 344.68 335.79 341.07 21,813 -2.95(-0.86%)
Sep 18, 2015 337.64 347.81 333.94 344.01 38,245 +18.15(+5.57%)
Sep 17, 2015 324.81 330.56 314.79 325.86 34,635 +0.14(+0.04%)
Sep 16, 2015 342.87 342.87 324.96 325.72 65,099 -19.96(-5.77%)
Sep 15, 2015 354.80 354.80 343.78 345.68 28,002 -8.60(-2.43%)
Sep 14, 2015 353.33 358.03 350.64 354.28 31,735 +5.85(+1.68%)
Sep 11, 2015 350.48 357.37 348.15 348.43 33,153 +5.51(+1.61%)
Sep 10, 2015 345.20 352.90 338.93 342.92 53,718 -4.28(-1.23%)
Sep 09, 2015 328.24 347.34 320.49 347.20 49,581 +14.49(+4.36%)
Sep 08, 2015 337.83 343.78 331.89 332.70 29,470 -10.22(-2.98%)
Sep 04, 2015 342.06 342.92 342.92 342.92 38,382 +11.36(+3.43%)
Sep 03, 2015 331.85 335.55 317.50 331.56 75,510 -2.33(-0.70%)
Sep 02, 2015 336.98 349.15 329.38 333.89 64,014 -6.46(-1.90%)
Sep 01, 2015 333.13 344.77 328.38 340.35 62,617 +23.95(+7.57%)
Aug 31, 2015 326.86 340.69 313.65 316.40 53,180 -8.22(-2.53%)
Aug 28, 2015 343.39 343.39 317.40 324.62 30,641 -14.69(-4.33%)
Aug 27, 2015 363.02 363.02 337.93 339.31 64,243 -38.25(-10.13%)
Aug 26, 2015 386.83 400.94 376.80 377.56 25,132 -27.80(-6.86%)
Aug 25, 2015 352.81 405.46 352.81 405.36 46,783 +10.93(+2.77%)
Aug 24, 2015 393.86 411.22 368.23 394.43 93,538 +36.97(+10.34%)
Aug 21, 2015 339.74 357.70 334.03 357.46 53,827 +23.10(+6.91%)
Aug 20, 2015 322.06 334.37 317.54 334.37 42,894 +14.97(+4.69%)
Aug 19, 2015 305.43 322.39 305.43 319.40 43,093 +17.01(+5.63%)
Aug 18, 2015 301.62 305.44 299.68 302.38 25,237 +2.28(+0.76%)
Aug 17, 2015 303.52 305.76 296.87 300.10 22,270 -0.86(-0.28%)
Aug 14, 2015 297.54 301.72 294.26 300.96 20,616 +1.95(+0.65%)
Aug 13, 2015 293.26 299.63 292.78 299.01 33,101 +8.79(+3.03%)
Aug 12, 2015 303.76 306.33 288.94 290.22 33,715 -11.12(-3.69%)
Aug 11, 2015 313.17 314.45 301.05 301.34 51,601 -0.05(-0.02%)
Aug 10, 2015 323.87 323.87 301.15 301.39 36,426 -21.19(-6.57%)
Aug 07, 2015 313.08 324.71 308.32 322.58 22,126 +11.64(+3.74%)
Aug 06, 2015 324.58 329.94 309.89 310.94 32,769 -11.74(-3.64%)
Aug 05, 2015 316.02 322.68 305.90 322.68 31,081 +4.61(+1.45%)
Aug 04, 2015 312.89 320.25 307.99 318.07 16,582 +2.42(+0.77%)
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.