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 )

10.10 -0.24 (-2.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
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.