Skip to main content

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

10.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 207.68 211.84 207.68 207.91 4,005 +1.80(+0.87%)
Oct 30, 2019 197.11 207.54 197.11 206.11 11,309 +8.03(+4.05%)
Oct 29, 2019 202.19 202.74 194.99 198.08 11,413 -1.80(-0.90%)
Oct 28, 2019 196.47 200.25 194.21 199.88 8,029 +2.54(+1.29%)
Oct 25, 2019 200.30 200.94 196.70 197.34 21,494 -2.95(-1.47%)
Oct 24, 2019 197.81 202.20 196.47 200.30 10,408 +1.34(+0.67%)
Oct 23, 2019 204.03 204.22 198.22 198.96 13,432 -3.09(-1.53%)
Oct 22, 2019 205.84 207.29 197.81 202.05 10,249 -5.03(-2.43%)
Oct 21, 2019 214.97 214.98 207.08 207.08 13,078 -7.62(-3.55%)
Oct 18, 2019 213.22 214.70 210.50 214.70 5,741 +1.98(+0.93%)
Oct 17, 2019 211.79 213.82 210.15 212.71 10,196 +0.05(+0.02%)
Oct 16, 2019 207.91 212.80 205.93 212.66 13,347 +5.49(+2.65%)
Oct 15, 2019 209.80 210.36 202.97 207.17 3,945 -1.66(-0.80%)
Oct 14, 2019 211.60 213.05 208.10 208.84 5,185 +0.69(+0.33%)
Oct 11, 2019 209.39 210.29 204.61 208.14 18,699 -5.91(-2.76%)
Oct 10, 2019 218.62 218.62 213.33 214.05 10,836 -5.47(-2.49%)
Oct 09, 2019 219.82 220.47 217.51 219.52 6,580 -4.75(-2.12%)
Oct 08, 2019 221.11 224.34 217.65 224.27 21,402 +7.96(+3.68%)
Oct 07, 2019 211.33 216.31 210.41 216.31 10,677 +4.52(+2.14%)
Oct 04, 2019 212.80 216.68 211.79 211.79 2,838 -3.09(-1.44%)
Oct 03, 2019 221.90 225.68 214.60 214.88 12,478 -5.22(-2.37%)
Oct 02, 2019 212.16 220.74 211.35 220.10 27,853 +11.17(+5.35%)
Oct 01, 2019 199.14 209.16 196.79 208.93 12,043 +8.54(+4.26%)
Sep 30, 2019 199.84 200.39 197.57 200.39 18,246 +3.05(+1.54%)
Sep 27, 2019 201.17 201.17 195.36 197.34 11,938 +0.14(+0.07%)
Sep 26, 2019 193.14 198.87 193.14 197.21 10,374 +5.31(+2.77%)
Sep 25, 2019 195.22 195.22 191.53 191.90 13,651 +0.62(+0.33%)
Sep 24, 2019 186.69 193.27 186.19 191.27 15,403 +5.91(+3.19%)
Sep 23, 2019 187.75 187.75 184.45 185.37 30,488 +0.09(+0.05%)
Sep 20, 2019 185.00 186.65 183.63 185.28 6,114 -0.64(-0.34%)
Sep 19, 2019 181.20 186.33 181.07 185.92 5,583 +1.88(+1.02%)
Sep 18, 2019 184.86 186.48 183.44 184.04 16,831 +1.60(+0.88%)
Sep 17, 2019 177.26 184.63 177.26 182.44 22,013 +5.91(+3.35%)
Sep 16, 2019 174.01 181.34 172.18 176.53 20,774 -14.10(-7.40%)
Sep 13, 2019 192.24 192.92 189.12 190.63 18,627 -3.07(-1.58%)
Sep 12, 2019 195.67 199.29 192.19 193.70 17,018 +2.20(+1.15%)
Sep 11, 2019 189.95 193.47 186.83 191.50 30,058 -0.46(-0.24%)
Sep 10, 2019 191.69 193.45 186.24 191.96 26,054 -4.49(-2.28%)
Sep 09, 2019 202.40 202.49 195.76 196.45 17,147 -8.70(-4.24%)
Sep 06, 2019 207.90 210.60 204.97 205.15 15,133 -1.79(-0.86%)
Sep 05, 2019 209.32 209.32 202.86 206.94 20,442 -5.59(-2.63%)
Sep 04, 2019 213.76 214.57 211.19 212.52 5,812 -6.78(-3.09%)
Sep 03, 2019 224.20 225.07 218.75 219.30 15,163 +2.34(+1.08%)
Aug 30, 2019 215.64 218.84 211.51 216.96 10,918 +0.37(+0.17%)
Aug 29, 2019 219.67 219.67 214.63 216.60 3,720 -6.64(-2.97%)
Aug 28, 2019 227.72 229.88 221.57 223.24 10,476 -6.87(-2.99%)
Aug 27, 2019 224.79 232.26 222.87 230.11 6,934 +3.11(+1.37%)
Aug 26, 2019 224.84 228.82 223.77 226.99 17,657 -2.29(-1.00%)
Aug 23, 2019 220.03 231.27 216.09 229.28 12,338 +14.97(+6.99%)
Aug 22, 2019 209.77 214.31 209.04 214.31 5,217 +2.20(+1.04%)
Aug 21, 2019 210.83 213.44 210.00 212.11 4,472 -2.79(-1.30%)
Aug 20, 2019 213.16 216.09 213.03 214.90 7,950 +3.66(+1.73%)
Aug 19, 2019 215.31 215.54 209.77 211.24 6,417 -9.98(-4.51%)
Aug 16, 2019 225.80 226.81 220.14 221.22 4,716 -6.73(-2.95%)
Aug 15, 2019 226.63 232.49 226.63 227.95 9,958 +2.38(+1.06%)
Aug 14, 2019 216.05 225.80 216.05 225.57 10,581 +17.26(+8.29%)
Aug 13, 2019 214.26 216.46 204.80 208.31 7,352 -4.21(-1.98%)
Aug 12, 2019 209.18 214.12 208.35 212.52 17,276 +4.67(+2.25%)
Aug 09, 2019 201.26 209.09 201.26 207.85 14,609 +5.08(+2.51%)
Aug 08, 2019 211.01 213.71 202.77 202.77 17,271 -11.72(-5.47%)
Aug 07, 2019 218.34 221.45 212.71 214.49 24,921 +3.07(+1.45%)
Aug 06, 2019 209.27 216.05 207.44 211.42 10,234 +0.37(+0.17%)
Aug 05, 2019 205.19 213.57 204.97 211.06 13,186 +12.55(+6.32%)
Aug 02, 2019 191.91 202.63 190.36 198.51 15,330 +4.99(+2.58%)
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.