Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.941 +0.131 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 178.61 178.94 172.62 178.70 14,660 -2.62(-1.44%)
Oct 30, 2018 190.92 190.92 180.41 181.32 10,044 -8.32(-4.39%)
Oct 29, 2018 180.27 194.35 179.89 189.64 22,502 +7.32(+4.02%)
Oct 26, 2018 183.17 187.83 177.70 182.31 29,020 +3.09(+1.72%)
Oct 25, 2018 179.70 181.65 176.04 179.22 20,868 -4.28(-2.33%)
Oct 24, 2018 168.15 183.55 168.15 183.50 29,412 +13.65(+8.03%)
Oct 23, 2018 165.72 174.23 165.72 169.86 32,772 +8.89(+5.52%)
Oct 22, 2018 157.78 162.68 157.78 160.96 16,155 +3.57(+2.27%)
Oct 19, 2018 156.02 157.59 152.88 157.40 18,463 +2.33(+1.50%)
Oct 18, 2018 155.83 156.54 152.36 155.07 18,453 +2.14(+1.40%)
Oct 17, 2018 151.36 155.38 150.79 152.93 17,656 +2.47(+1.64%)
Oct 16, 2018 152.55 153.40 150.36 150.46 9,179 -2.90(-1.89%)
Oct 15, 2018 151.55 153.50 150.10 153.36 8,681 +1.81(+1.19%)
Oct 12, 2018 148.79 156.02 148.17 151.55 29,188 -1.09(-0.72%)
Oct 11, 2018 146.22 154.45 145.51 152.64 28,709 +8.61(+5.98%)
Oct 10, 2018 134.43 144.18 134.43 144.04 25,318 +9.70(+7.22%)
Oct 09, 2018 136.47 137.00 132.58 134.34 12,440 -2.62(-1.91%)
Oct 08, 2018 139.19 139.84 136.52 136.95 4,933 +0.19(+0.14%)
Oct 05, 2018 136.90 138.19 135.71 136.76 9,189 +0.19(+0.14%)
Oct 04, 2018 135.96 138.02 134.69 136.57 37,361 +1.85(+1.38%)
Oct 03, 2018 136.47 137.09 134.34 134.72 34,268 -2.66(-1.94%)
Oct 02, 2018 136.81 139.32 136.62 137.38 31,717 -0.14(-0.10%)
Oct 01, 2018 140.56 140.56 136.69 137.52 11,713 -4.04(-2.86%)
Sep 28, 2018 142.09 142.28 138.81 141.56 8,327 +0.57(+0.40%)
Sep 27, 2018 140.14 141.29 139.84 140.99 3,787 -0.57(-0.40%)
Sep 26, 2018 140.42 141.85 139.04 141.56 8,474 +2.94(+2.12%)
Sep 25, 2018 139.43 139.43 137.19 138.62 18,375 -1.57(-1.12%)
Sep 24, 2018 142.47 142.47 139.15 140.19 11,054 -4.28(-2.96%)
Sep 21, 2018 145.09 146.13 143.71 144.47 8,627 -1.95(-1.33%)
Sep 20, 2018 145.04 146.70 144.56 146.42 7,786 +0.05(+0.03%)
Sep 19, 2018 147.75 147.75 145.42 146.37 5,891 -1.05(-0.71%)
Sep 18, 2018 146.70 147.79 146.04 147.41 3,981 -2.66(-1.77%)
Sep 17, 2018 149.84 150.55 148.13 150.07 3,638 -0.24(-0.16%)
Sep 14, 2018 152.17 152.17 149.12 150.31 6,565 -1.71(-1.13%)
Sep 13, 2018 152.31 154.14 151.31 152.02 5,934 +0.29(+0.19%)
Sep 12, 2018 150.93 151.74 148.98 151.74 4,582 -1.76(-1.15%)
Sep 11, 2018 157.30 157.57 152.31 153.50 4,520 -3.61(-2.30%)
Sep 10, 2018 154.92 157.11 154.11 157.11 5,683 +0.19(+0.12%)
Sep 07, 2018 158.53 161.19 156.54 156.92 7,575 +0.24(+0.15%)
Sep 06, 2018 151.55 157.54 151.55 156.68 11,265 +5.89(+3.91%)
Sep 05, 2018 152.02 154.88 150.74 150.79 10,547 +0.48(+0.32%)
Sep 04, 2018 149.22 151.12 147.79 150.31 6,711 +1.14(+0.76%)
Aug 31, 2018 149.17 149.17 149.17 0 +1.95(+1.32%)
Aug 30, 2018 146.51 148.51 146.23 147.22 5,265 +1.00(+0.68%)
Aug 29, 2018 147.18 148.03 144.94 146.23 11,275 -1.95(-1.31%)
Aug 28, 2018 145.94 148.42 145.18 148.17 3,410 +1.57(+1.07%)
Aug 27, 2018 147.03 147.46 146.37 146.61 5,691 -2.14(-1.44%)
Aug 24, 2018 149.84 149.84 146.94 148.74 6,775 -2.52(-1.67%)
Aug 23, 2018 150.75 152.02 150.75 151.26 4,516 +1.71(+1.14%)
Aug 22, 2018 150.60 150.69 148.61 149.55 4,323 -3.85(-2.51%)
Aug 21, 2018 152.93 153.73 151.09 153.40 8,038 -1.95(-1.25%)
Aug 20, 2018 156.59 156.87 154.26 155.35 6,184 -2.09(-1.33%)
Aug 17, 2018 156.92 158.72 156.82 157.44 3,451 -1.00(-0.63%)
Aug 16, 2018 159.29 159.39 156.59 158.44 12,968 -2.28(-1.42%)
Aug 15, 2018 152.50 161.53 152.50 160.72 25,319 +10.74(+7.16%)
Aug 14, 2018 149.17 151.22 148.08 149.98 2,979 -1.00(-0.66%)
Aug 13, 2018 147.84 151.07 146.84 150.98 16,316 +4.09(+2.78%)
Aug 10, 2018 149.17 149.88 146.89 146.89 5,197 -1.76(-1.18%)
Aug 09, 2018 145.85 149.03 145.42 148.65 4,901 +2.52(+1.72%)
Aug 08, 2018 145.51 147.84 144.99 146.13 6,480 +2.38(+1.65%)
Aug 07, 2018 143.48 144.16 142.31 143.75 4,905 -2.09(-1.43%)
Aug 06, 2018 146.42 147.89 144.42 145.85 3,856 -1.19(-0.81%)
Aug 03, 2018 146.84 148.51 145.87 147.03 7,449 +1.33(+0.91%)
Aug 02, 2018 146.51 148.27 145.18 145.70 7,528 +1.14(+0.79%)
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.