Skip to main content

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

9.200 -0.100 (-1.08%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 236.92 244.59 235.39 239.44 13,071 -1.72(-0.71%)
Dec 28, 2018 234.63 243.06 233.49 241.16 13,911 +4.62(+1.95%)
Dec 27, 2018 248.59 255.17 236.53 236.53 14,087 -2.91(-1.21%)
Dec 26, 2018 267.99 279.00 239.39 239.44 25,502 -34.36(-12.55%)
Dec 24, 2018 258.92 274.14 257.40 273.81 30,030 +20.30(+8.01%)
Dec 21, 2018 249.89 257.16 240.23 253.50 23,679 +5.18(+2.09%)
Dec 20, 2018 239.47 250.70 233.29 248.32 23,187 +13.60(+5.79%)
Dec 19, 2018 226.54 237.76 219.07 234.72 13,302 +5.80(+2.53%)
Dec 18, 2018 219.22 231.01 218.37 228.92 18,220 +10.51(+4.81%)
Dec 17, 2018 211.37 221.21 208.04 218.41 22,428 +8.27(+3.94%)
Dec 14, 2018 202.95 212.08 202.05 210.13 23,805 +10.08(+5.04%)
Dec 13, 2018 201.96 203.62 197.87 200.05 18,860 -1.14(-0.57%)
Dec 12, 2018 197.15 201.24 193.82 201.19 16,012 -2.04(-1.01%)
Dec 11, 2018 195.87 207.19 195.87 203.24 17,157 +0.47(+0.23%)
Dec 10, 2018 198.06 211.37 197.82 202.76 23,193 +6.75(+3.44%)
Dec 07, 2018 186.78 196.82 181.03 196.01 29,651 +2.09(+1.08%)
Dec 06, 2018 194.96 202.08 193.78 193.92 30,220 +7.04(+3.77%)
Dec 04, 2018 177.04 187.40 175.28 186.88 18,968 +10.32(+5.84%)
Dec 03, 2018 175.75 180.65 174.56 176.56 13,559 -8.65(-4.67%)
Nov 30, 2018 186.31 189.02 184.22 185.22 8,159 +1.66(+0.91%)
Nov 29, 2018 185.03 186.17 180.64 183.55 11,078 -2.24(-1.20%)
Nov 28, 2018 192.44 195.34 185.74 185.79 14,767 -6.42(-3.34%)
Nov 27, 2018 192.40 194.54 189.69 192.21 8,726 +1.52(+0.80%)
Nov 26, 2018 194.82 194.82 188.54 190.69 14,072 -6.61(-3.35%)
Nov 23, 2018 194.82 199.67 194.82 197.29 14,300 +11.76(+6.34%)
Nov 21, 2018 185.53 185.53 185.53 0 -6.06(-3.16%)
Nov 20, 2018 185.83 194.20 184.61 191.59 20,927 +12.03(+6.70%)
Nov 19, 2018 182.41 182.41 178.23 179.56 9,067 +0.52(+0.29%)
Nov 16, 2018 181.46 182.93 178.27 179.03 7,970 -3.81(-2.08%)
Nov 15, 2018 190.21 194.30 182.84 182.84 11,916 -6.09(-3.22%)
Nov 14, 2018 181.79 191.87 180.70 188.93 13,930 +0.81(+0.43%)
Nov 13, 2018 180.22 189.64 178.89 188.12 20,522 +8.51(+4.74%)
Nov 12, 2018 169.90 180.22 168.38 179.60 15,221 +7.66(+4.45%)
Nov 09, 2018 174.42 177.99 170.09 171.95 17,685 +0.52(+0.31%)
Nov 08, 2018 165.05 172.33 163.11 171.43 13,035 +7.61(+4.64%)
Nov 07, 2018 165.34 169.00 163.15 163.82 13,127 -5.52(-3.26%)
Nov 06, 2018 170.28 173.06 168.81 169.33 12,872 -1.00(-0.59%)
Nov 05, 2018 173.09 173.09 169.43 170.33 10,219 -5.94(-3.37%)
Nov 02, 2018 172.38 179.13 169.76 176.28 12,491 +0.90(+0.51%)
Nov 01, 2018 177.23 180.94 174.14 175.37 9,516 -3.33(-1.86%)
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%)
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.