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 )

9.190 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Dec 30, 2016 177.82 177.82 177.82 0 +1.04(+0.59%)
Dec 29, 2016 176.59 177.69 175.74 176.78 12,432 +0.86(+0.49%)
Dec 28, 2016 172.31 176.26 171.75 175.93 16,945 +3.52(+2.04%)
Dec 27, 2016 172.65 172.93 171.41 172.41 7,057 -1.04(-0.60%)
Dec 23, 2016 173.46 173.46 173.46 0 +0.76(+0.44%)
Dec 22, 2016 173.98 174.60 172.26 172.70 9,187 -1.43(-0.82%)
Dec 21, 2016 174.45 174.98 172.74 174.12 15,468 -0.81(-0.46%)
Dec 20, 2016 172.41 175.59 171.94 174.93 14,473 +0.81(+0.46%)
Dec 19, 2016 172.08 174.69 172.03 174.12 8,400 +1.62(+0.94%)
Dec 16, 2016 172.46 174.10 172.37 172.51 10,746 -1.95(-1.12%)
Dec 15, 2016 176.88 179.07 173.46 174.45 22,443 -1.33(-0.76%)
Dec 14, 2016 170.18 176.71 169.18 175.78 34,703 +7.51(+4.46%)
Dec 13, 2016 169.75 173.22 166.04 168.28 26,320 -4.23(-2.45%)
Dec 12, 2016 166.33 173.65 165.66 172.51 33,731 -2.14(-1.22%)
Dec 09, 2016 174.88 176.62 174.50 174.64 15,988 -1.28(-0.73%)
Dec 08, 2016 177.02 179.75 175.59 175.93 18,737 -2.19(-1.23%)
Dec 07, 2016 181.58 181.58 177.59 178.11 33,350 -2.28(-1.26%)
Dec 06, 2016 182.10 184.43 179.32 180.39 33,385 +0.14(+0.08%)
Dec 05, 2016 180.63 181.20 177.40 180.25 30,531 -2.95(-1.61%)
Dec 02, 2016 184.10 185.05 181.49 183.20 90,280 -0.38(-0.21%)
Dec 01, 2016 177.88 184.24 177.12 183.58 63,723 -0.86(-0.46%)
Nov 30, 2016 193.46 193.46 181.21 184.43 95,371 -22.29(-10.78%)
Nov 29, 2016 207.20 210.90 205.28 206.72 25,937 +5.04(+2.50%)
Nov 28, 2016 194.65 202.16 194.60 201.68 15,641 +5.61(+2.86%)
Nov 25, 2016 196.36 198.07 195.65 196.08 5,408 +1.52(+0.78%)
Nov 23, 2016 194.56 194.56 194.56 0 -1.85(-0.94%)
Nov 22, 2016 196.17 200.83 193.99 196.41 21,210 +0.19(+0.10%)
Nov 21, 2016 199.74 200.21 195.55 196.22 22,802 -9.41(-4.58%)
Nov 18, 2016 205.82 207.94 203.67 205.63 13,358 -1.95(-0.94%)
Nov 17, 2016 201.68 208.38 199.02 207.58 26,554 +2.47(+1.20%)
Nov 16, 2016 203.35 206.15 200.54 205.11 36,475 +2.90(+1.43%)
Nov 15, 2016 210.90 210.90 201.87 202.21 36,149 -11.74(-5.49%)
Nov 14, 2016 216.61 220.17 213.80 213.94 9,834 -2.04(-0.95%)
Nov 11, 2016 211.76 219.65 211.43 215.99 25,228 +6.69(+3.20%)
Nov 10, 2016 211.52 212.31 205.77 209.30 31,157 -1.32(-0.63%)
Nov 09, 2016 218.41 221.68 207.99 210.62 39,863 -7.60(-3.48%)
Nov 08, 2016 220.60 222.12 215.61 218.22 27,404 -0.85(-0.39%)
Nov 07, 2016 222.88 222.88 218.84 219.08 24,499 -9.71(-4.24%)
Nov 04, 2016 228.20 231.43 224.78 228.78 18,156 +2.15(+0.95%)
Nov 03, 2016 228.06 230.53 225.44 226.63 15,538 -1.76(-0.77%)
Nov 02, 2016 228.11 233.42 226.18 228.39 56,919 +4.94(+2.21%)
Nov 01, 2016 220.74 228.21 219.22 223.45 22,683 -0.19(-0.08%)
Oct 31, 2016 220.55 224.32 218.37 223.64 25,759 +5.08(+2.33%)
Oct 28, 2016 216.04 220.50 211.24 218.56 47,147 +2.90(+1.34%)
Oct 27, 2016 213.09 215.85 211.81 215.66 16,410 +1.19(+0.55%)
Oct 26, 2016 218.56 219.79 212.61 214.47 28,310 -0.76(-0.35%)
Oct 25, 2016 212.95 215.56 208.38 215.23 16,044 +2.85(+1.34%)
Oct 24, 2016 211.28 216.89 210.29 212.38 24,608 +1.24(+0.59%)
Oct 21, 2016 210.81 213.85 210.74 211.14 15,452 +2.71(+1.30%)
Oct 20, 2016 209.86 212.66 206.96 208.43 24,524 +0.52(+0.25%)
Oct 19, 2016 210.52 210.76 204.82 207.91 30,670 -6.13(-2.86%)
Oct 18, 2016 211.66 215.94 210.43 214.04 9,019 -1.66(-0.77%)
Oct 17, 2016 213.99 217.84 212.38 215.70 14,374 +2.19(+1.02%)
Oct 14, 2016 209.76 213.94 207.75 213.52 19,862 +1.95(+0.92%)
Oct 13, 2016 211.52 216.65 209.57 211.57 28,755 +2.28(+1.09%)
Oct 12, 2016 208.72 212.26 207.58 209.29 17,268 +1.90(+0.92%)
Oct 11, 2016 204.06 209.15 203.16 207.39 24,289 +4.99(+2.47%)
Oct 10, 2016 206.20 206.20 200.92 202.40 22,702 -7.13(-3.40%)
Oct 07, 2016 206.15 210.76 205.68 209.53 26,608 +2.23(+1.08%)
Oct 06, 2016 206.77 210.76 205.11 207.29 25,868 -0.71(-0.34%)
Oct 05, 2016 209.72 210.21 206.10 208.00 33,297 -6.46(-3.01%)
Oct 04, 2016 209.48 216.17 209.37 214.47 21,426 +4.18(+1.99%)
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.