Skip to main content

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

9.090 -0.210 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 252.49 255.10 249.78 253.44 29,383 +4.23(+1.70%)
Mar 30, 2015 255.10 255.10 248.26 249.21 51,828 -10.65(-4.10%)
Mar 27, 2015 256.24 261.47 256.24 259.85 21,457 +3.90(+1.52%)
Mar 26, 2015 251.06 257.99 248.54 255.96 37,257 +0.24(+0.09%)
Mar 25, 2015 259.57 259.57 251.96 255.72 31,210 -6.22(-2.38%)
Mar 24, 2015 256.14 261.99 256.14 261.94 21,459 +3.66(+1.42%)
Mar 23, 2015 256.29 258.33 252.06 258.28 30,348 +1.28(+0.50%)
Mar 20, 2015 261.13 261.13 253.63 257.00 32,078 -6.84(-2.59%)
Mar 19, 2015 261.37 265.03 259.52 263.84 42,742 +8.32(+3.25%)
Mar 18, 2015 274.58 275.58 252.63 255.53 74,491 -15.73(-5.80%)
Mar 17, 2015 271.78 274.51 268.98 271.26 18,947 +2.61(+0.97%)
Mar 16, 2015 278.15 280.38 268.55 268.64 28,472 -6.70(-2.43%)
Mar 13, 2015 276.29 281.43 274.74 275.34 37,152 +2.66(+0.98%)
Mar 12, 2015 268.50 272.97 266.22 272.68 24,837 +2.66(+0.99%)
Mar 11, 2015 271.11 273.77 267.83 270.02 30,001 -1.62(-0.59%)
Mar 10, 2015 269.97 271.73 265.51 271.64 40,502 +7.60(+2.88%)
Mar 09, 2015 262.99 264.12 255.34 264.03 23,446 +3.47(+1.33%)
Mar 06, 2015 256.19 261.80 253.29 260.56 25,484 +8.51(+3.37%)
Mar 05, 2015 251.96 253.00 250.54 252.06 16,378 +2.42(+0.97%)
Mar 04, 2015 249.40 254.58 248.68 249.63 35,932 +0.95(+0.38%)
Mar 03, 2015 250.78 252.20 247.31 248.68 21,301 -1.47(-0.59%)
Mar 02, 2015 248.07 254.72 248.07 250.16 33,507 +3.52(+1.43%)
Feb 27, 2015 244.41 247.12 242.89 246.64 24,996 +1.28(+0.52%)
Feb 26, 2015 240.08 247.72 239.89 245.36 43,941 +8.22(+3.47%)
Feb 25, 2015 238.99 241.51 236.42 237.14 25,272 -2.85(-1.19%)
Feb 24, 2015 238.75 242.46 237.90 239.99 17,101 -0.86(-0.36%)
Feb 23, 2015 244.03 244.74 237.47 240.84 37,231 +2.28(+0.96%)
Feb 20, 2015 237.71 242.51 235.38 238.56 33,458 +1.90(+0.80%)
Feb 19, 2015 243.08 245.50 233.62 236.66 60,992 +3.09(+1.32%)
Feb 18, 2015 231.72 234.57 229.78 233.57 45,854 +5.94(+2.61%)
Feb 17, 2015 231.53 233.95 226.78 227.63 47,611 -1.38(-0.60%)
Feb 13, 2015 234.05 229.01 229.01 229.01 203,610 -9.55(-4.00%)
Feb 12, 2015 241.18 242.03 236.23 238.56 68,692 -7.08(-2.88%)
Feb 11, 2015 249.49 251.52 244.03 245.64 53,290 +2.66(+1.10%)
Feb 10, 2015 241.03 250.49 240.79 242.98 119,517 +1.95(+0.81%)
Feb 09, 2015 241.37 242.60 236.09 241.03 54,001 -1.40(-0.58%)
Feb 06, 2015 238.32 244.36 237.85 242.43 48,343 +0.17(+0.07%)
Feb 05, 2015 244.74 247.12 239.75 242.27 39,839 -8.22(-3.28%)
Feb 04, 2015 247.97 254.29 246.07 250.49 100,069 +8.41(+3.47%)
Feb 03, 2015 251.20 251.30 239.51 242.08 205,456 -14.73(-5.74%)
Feb 02, 2015 266.98 270.45 256.81 256.81 58,673 -17.20(-6.28%)
Jan 30, 2015 283.42 286.32 267.07 274.01 72,778 -4.47(-1.60%)
Jan 29, 2015 275.63 290.65 275.01 278.48 59,309 -0.85(-0.31%)
Jan 28, 2015 260.99 280.33 260.71 279.33 49,378 +20.05(+7.73%)
Jan 27, 2015 263.51 263.72 256.90 259.28 32,001 +0.38(+0.15%)
Jan 26, 2015 266.03 269.69 257.95 258.90 40,291 -7.79(-2.92%)
Jan 23, 2015 263.80 267.12 259.28 266.69 38,526 +4.66(+1.78%)
Jan 22, 2015 260.75 271.35 260.37 262.04 67,512 -2.99(-1.13%)
Jan 21, 2015 271.49 274.06 264.41 265.03 60,609 -10.31(-3.75%)
Jan 20, 2015 278.29 285.28 274.96 275.34 63,930 -0.62(-0.22%)
Jan 16, 2015 292.69 292.69 275.30 275.96 65,534 -18.96(-6.43%)
Jan 15, 2015 281.66 295.35 279.05 294.92 59,187 +7.70(+2.68%)
Jan 14, 2015 296.49 303.62 286.40 287.22 71,477 -1.85(-0.64%)
Jan 13, 2015 285.13 294.40 278.38 289.08 101,515 +4.37(+1.54%)
Jan 12, 2015 276.91 287.75 275.82 284.70 68,990 +15.59(+5.79%)
Jan 09, 2015 264.70 274.44 264.37 269.12 55,226 +3.66(+1.38%)
Jan 08, 2015 273.25 275.65 264.84 265.46 78,698 -12.31(-4.43%)
Jan 07, 2015 273.63 281.71 270.73 277.77 60,831 -1.33(-0.48%)
Jan 06, 2015 272.59 283.09 268.02 279.10 82,578 +7.75(+2.85%)
Jan 05, 2015 258.62 274.16 257.76 271.35 59,567 +20.10(+8.00%)
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.