Skip to main content

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

9.080 -0.220 (-2.37%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 175.88 175.88 175.88 0 +1.09(+0.63%)
Dec 28, 2017 175.17 175.88 174.64 174.79 6,229 -0.43(-0.24%)
Dec 27, 2017 175.64 175.88 173.93 175.21 2,184 +1.23(+0.71%)
Dec 26, 2017 176.07 176.73 173.60 173.98 6,237 -3.33(-1.88%)
Dec 22, 2017 177.69 179.18 176.02 177.31 2,699 -0.95(-0.53%)
Dec 21, 2017 186.81 186.81 177.21 178.26 12,294 -8.22(-4.41%)
Dec 20, 2017 190.76 190.76 185.76 186.48 6,257 -5.32(-2.78%)
Dec 19, 2017 190.04 192.37 189.57 191.80 3,993 +0.14(+0.07%)
Dec 18, 2017 193.48 193.48 190.42 191.66 3,280 -3.56(-1.83%)
Dec 15, 2017 192.89 195.65 192.47 195.22 3,796 +0.57(+0.29%)
Dec 14, 2017 192.32 194.65 192.32 194.65 2,006 +1.47(+0.76%)
Dec 13, 2017 191.66 193.75 191.66 193.18 5,272 +0.71(+0.37%)
Dec 12, 2017 189.71 192.75 189.71 192.47 2,168 +1.38(+0.72%)
Dec 11, 2017 193.60 193.60 189.33 191.09 5,295 -3.18(-1.64%)
Dec 08, 2017 195.60 197.30 194.08 194.27 5,124 -3.47(-1.75%)
Dec 07, 2017 198.69 199.55 197.60 197.74 2,996 -1.81(-0.91%)
Dec 06, 2017 195.46 199.74 195.17 199.55 7,733 +5.61(+2.89%)
Dec 05, 2017 191.99 194.37 191.06 193.94 4,384 +1.95(+1.01%)
Dec 04, 2017 191.37 192.28 185.95 191.99 9,692 +0.38(+0.20%)
Dec 01, 2017 192.51 192.71 189.08 191.61 9,055 -3.33(-1.71%)
Nov 30, 2017 200.31 200.31 194.60 194.94 12,107 -6.65(-3.30%)
Nov 29, 2017 203.03 204.58 201.02 201.59 5,670 -1.95(-0.96%)
Nov 28, 2017 206.39 206.39 203.06 203.54 4,342 -3.04(-1.47%)
Nov 27, 2017 203.35 207.27 203.35 206.58 8,268 +4.42(+2.19%)
Nov 24, 2017 201.45 202.16 201.06 202.16 3,422 -1.00(-0.49%)
Nov 22, 2017 203.06 203.73 201.92 203.16 6,893 -2.28(-1.11%)
Nov 21, 2017 204.92 206.01 202.97 205.44 7,749 -0.71(-0.35%)
Nov 20, 2017 206.06 208.19 205.30 206.15 4,222 +0.86(+0.42%)
Nov 17, 2017 206.06 207.34 204.40 205.30 9,273 -2.14(-1.03%)
Nov 16, 2017 207.29 208.43 205.63 207.43 14,431 +1.47(+0.72%)
Nov 15, 2017 204.58 207.43 203.97 205.96 22,288 +4.61(+2.29%)
Nov 14, 2017 196.65 201.69 196.65 201.35 11,220 +6.51(+3.34%)
Nov 13, 2017 193.75 194.94 191.99 194.84 7,885 +2.61(+1.36%)
Nov 10, 2017 190.94 195.03 190.85 192.23 13,125 +1.81(+0.95%)
Nov 09, 2017 193.32 193.65 189.76 190.42 7,660 -1.19(-0.62%)
Nov 08, 2017 191.04 193.99 189.85 191.61 13,123 +1.57(+0.83%)
Nov 07, 2017 188.28 191.61 188.28 190.04 10,115 +1.04(+0.55%)
Nov 06, 2017 197.31 197.31 188.85 189.00 16,235 -9.46(-4.77%)
Nov 03, 2017 200.64 200.64 196.93 198.45 7,145 -1.85(-0.93%)
Nov 02, 2017 199.12 202.25 198.03 200.31 7,768 +1.62(+0.81%)
Nov 01, 2017 201.49 201.49 196.93 198.69 14,396 -4.90(-2.40%)
Oct 31, 2017 205.98 206.82 202.49 203.59 6,158 -1.85(-0.90%)
Oct 30, 2017 207.20 207.29 204.20 205.44 10,707 -2.09(-1.01%)
Oct 27, 2017 210.76 214.51 205.91 207.53 11,103 -1.71(-0.82%)
Oct 26, 2017 210.10 212.09 208.47 209.24 8,222 -0.95(-0.45%)
Oct 25, 2017 207.96 211.74 207.10 210.19 11,582 +2.76(+1.33%)
Oct 24, 2017 207.91 208.19 205.49 207.43 9,593 -1.00(-0.48%)
Oct 23, 2017 205.77 208.43 203.97 208.43 7,374 +3.04(+1.48%)
Oct 20, 2017 205.77 207.72 205.25 205.39 8,496 -1.00(-0.48%)
Oct 19, 2017 206.20 209.38 204.63 206.39 5,812 +1.52(+0.74%)
Oct 18, 2017 201.83 205.06 200.40 204.87 6,986 +3.18(+1.58%)
Oct 17, 2017 201.68 203.79 200.83 201.68 3,858 -0.28(-0.14%)
Oct 16, 2017 200.59 202.54 199.31 201.97 4,643 -0.48(-0.24%)
Oct 13, 2017 200.54 202.78 198.88 202.44 5,071 +0.00(+0.00%)
Oct 12, 2017 203.35 204.50 202.06 202.44 5,508 +1.57(+0.78%)
Oct 11, 2017 202.63 203.97 200.78 200.88 3,869 -0.90(-0.45%)
Oct 10, 2017 199.93 202.25 197.93 201.78 8,958 -0.62(-0.31%)
Oct 09, 2017 203.30 203.49 201.45 202.40 6,913 -0.90(-0.44%)
Oct 06, 2017 202.82 204.54 201.45 203.30 16,057 +3.71(+1.86%)
Oct 05, 2017 201.11 201.11 199.12 199.59 5,433 -1.76(-0.87%)
Oct 04, 2017 200.03 202.68 200.03 201.35 7,217 +0.38(+0.19%)
Oct 03, 2017 200.87 201.97 199.93 200.97 4,026 +0.19(+0.09%)
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.