Skip to main content

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

10.31 -0.05 (-0.48%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 208.11 210.92 207.53 209.80 12,463 -0.22(-0.11%)
Mar 28, 2014 214.49 214.49 209.40 210.03 31,614 -5.57(-2.59%)
Mar 27, 2014 219.30 220.55 214.75 215.60 19,227 -3.92(-1.79%)
Mar 26, 2014 216.22 219.97 214.84 219.52 23,331 +1.87(+0.86%)
Mar 25, 2014 218.05 218.94 216.80 217.65 28,983 -3.43(-1.55%)
Mar 24, 2014 221.26 221.94 217.34 221.09 17,096 +0.58(+0.26%)
Mar 21, 2014 219.57 220.50 217.03 220.50 24,869 -1.20(-0.54%)
Mar 20, 2014 225.95 226.70 221.26 221.71 15,802 -2.10(-0.94%)
Mar 19, 2014 221.80 226.35 220.15 223.81 16,489 +3.21(+1.46%)
Mar 18, 2014 223.09 224.25 219.34 220.59 25,611 -3.83(-1.71%)
Mar 17, 2014 225.99 226.03 223.18 224.43 11,290 -2.81(-1.24%)
Mar 14, 2014 228.49 229.38 226.26 227.24 8,620 -1.12(-0.49%)
Mar 13, 2014 223.76 229.69 223.27 228.35 20,237 +4.37(+1.95%)
Mar 12, 2014 227.02 227.50 222.69 223.98 22,278 -0.13(-0.06%)
Mar 11, 2014 218.94 225.41 218.19 224.12 26,399 +5.44(+2.49%)
Mar 10, 2014 220.50 222.60 218.63 218.68 14,096 -0.76(-0.35%)
Mar 07, 2014 219.35 221.40 218.77 219.44 12,944 -1.65(-0.75%)
Mar 06, 2014 223.49 223.72 220.64 221.09 9,528 -2.59(-1.16%)
Mar 05, 2014 220.46 224.83 220.46 223.67 11,175 +4.28(+1.95%)
Mar 04, 2014 219.66 221.57 217.83 219.39 20,974 -4.68(-2.09%)
Mar 03, 2014 223.76 225.81 219.44 224.07 25,921 +2.50(+1.13%)
Feb 28, 2014 222.96 223.54 219.68 221.58 19,521 -2.50(-1.11%)
Feb 27, 2014 224.07 226.97 223.18 224.07 12,533 -0.09(-0.04%)
Feb 26, 2014 221.75 225.72 221.17 224.16 18,493 +2.59(+1.17%)
Feb 25, 2014 221.84 224.83 220.82 221.58 27,628 +0.18(+0.08%)
Feb 24, 2014 223.85 228.75 217.78 221.40 55,773 -7.36(-3.22%)
Feb 21, 2014 225.10 228.84 225.10 228.75 14,970 +2.85(+1.26%)
Feb 20, 2014 229.20 229.56 224.92 225.90 34,301 -3.43(-1.50%)
Feb 19, 2014 229.60 229.69 224.56 229.33 19,799 +0.22(+0.10%)
Feb 18, 2014 229.74 231.30 228.44 229.11 27,001 -2.01(-0.87%)
Feb 14, 2014 236.65 231.12 231.12 231.12 25,969 -6.69(-2.81%)
Feb 13, 2014 243.60 244.00 236.56 237.81 30,105 -2.36(-0.98%)
Feb 12, 2014 238.34 240.97 237.36 240.17 18,744 -0.05(-0.02%)
Feb 11, 2014 247.44 247.44 238.70 240.22 32,682 -7.13(-2.88%)
Feb 10, 2014 246.32 248.91 246.19 247.35 21,621 +2.85(+1.17%)
Feb 07, 2014 246.15 249.49 243.78 244.50 14,910 -5.35(-2.14%)
Feb 06, 2014 255.73 256.00 248.69 249.85 54,632 -7.58(-2.94%)
Feb 05, 2014 253.19 258.41 253.19 257.43 25,004 +4.10(+1.62%)
Feb 04, 2014 254.84 256.36 251.59 253.32 23,673 -3.79(-1.47%)
Feb 03, 2014 248.11 258.15 246.64 257.12 71,368 +9.01(+3.63%)
Jan 31, 2014 246.64 250.07 244.09 248.11 27,495 +6.47(+2.68%)
Jan 30, 2014 241.37 244.23 239.23 241.64 13,221 -0.62(-0.26%)
Jan 29, 2014 243.78 246.15 239.32 242.27 14,787 +2.67(+1.12%)
Jan 28, 2014 241.91 243.11 238.93 239.59 19,464 -3.79(-1.56%)
Jan 27, 2014 241.24 246.46 240.26 243.38 36,817 +2.01(+0.83%)
Jan 24, 2014 234.28 241.51 234.28 241.37 31,444 +9.63(+4.16%)
Jan 23, 2014 228.35 233.88 228.35 231.74 28,059 +5.17(+2.28%)
Jan 22, 2014 226.84 228.84 225.54 226.57 12,600 -1.87(-0.82%)
Jan 21, 2014 229.02 231.74 227.15 228.44 11,152 -2.59(-1.12%)
Jan 17, 2014 229.82 231.03 231.03 231.03 11,997 +0.45(+0.19%)
Jan 16, 2014 231.74 233.94 230.49 230.58 7,258 -0.62(-0.27%)
Jan 15, 2014 228.81 231.61 228.81 231.21 9,510 +1.29(+0.56%)
Jan 14, 2014 233.88 233.88 229.56 229.91 16,731 -5.66(-2.40%)
Jan 13, 2014 227.86 236.11 227.76 235.58 33,515 +9.10(+4.02%)
Jan 10, 2014 227.28 230.00 226.48 226.48 19,566 -1.07(-0.47%)
Jan 09, 2014 225.86 230.94 225.28 227.55 24,277 +1.78(+0.79%)
Jan 08, 2014 224.61 227.64 224.21 225.77 43,142 +2.54(+1.14%)
Jan 07, 2014 225.46 227.02 222.82 223.22 29,941 -3.61(-1.59%)
Jan 06, 2014 225.68 228.84 224.83 226.84 15,225 +0.27(+0.12%)
Jan 03, 2014 225.46 227.73 223.40 226.57 27,280 +0.98(+0.43%)
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.