Skip to main content

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

9.179 -0.121 (-1.30%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 203.63 205.20 201.93 202.11 17,892 -0.19(-0.09%)
Apr 29, 2014 201.97 202.30 198.50 202.30 22,095 -1.71(-0.84%)
Apr 28, 2014 203.25 207.39 202.90 204.01 18,047 -0.62(-0.30%)
Apr 25, 2014 203.47 205.87 202.40 204.63 17,812 +1.95(+0.96%)
Apr 24, 2014 201.11 203.16 200.26 202.68 11,354 +0.33(+0.16%)
Apr 23, 2014 204.77 204.77 201.16 202.35 13,849 -2.00(-0.98%)
Apr 22, 2014 204.20 206.25 203.06 204.34 14,222 +0.76(+0.37%)
Apr 21, 2014 206.48 206.63 203.45 203.59 13,891 -2.61(-1.27%)
Apr 17, 2014 209.86 206.20 206.20 206.20 20,053 -3.71(-1.77%)
Apr 16, 2014 213.14 213.23 209.76 209.91 28,305 -5.32(-2.47%)
Apr 15, 2014 220.98 221.22 215.04 215.23 25,012 -5.42(-2.46%)
Apr 14, 2014 223.45 225.21 219.74 220.65 10,118 -5.85(-2.58%)
Apr 11, 2014 226.68 227.49 223.93 226.49 24,963 +1.33(+0.59%)
Apr 10, 2014 220.55 225.87 218.41 225.16 16,303 +5.94(+2.71%)
Apr 09, 2014 219.08 223.74 219.08 219.22 8,416 -2.28(-1.03%)
Apr 08, 2014 225.54 225.54 220.84 221.50 18,527 -4.37(-1.94%)
Apr 07, 2014 219.60 226.11 219.60 225.87 22,298 +6.56(+2.99%)
Apr 04, 2014 215.32 220.12 213.97 219.31 26,900 +1.85(+0.85%)
Apr 03, 2014 219.55 219.65 216.18 217.46 15,350 -2.33(-1.06%)
Apr 02, 2014 221.50 222.21 219.08 219.79 12,264 -1.47(-0.67%)
Apr 01, 2014 222.78 223.74 221.07 221.26 9,749 -2.33(-1.04%)
Mar 31, 2014 221.79 224.78 221.17 223.59 11,694 -0.24(-0.11%)
Mar 28, 2014 228.58 228.58 223.16 223.83 29,665 -5.94(-2.59%)
Mar 27, 2014 233.71 235.04 228.87 229.77 18,041 -4.18(-1.79%)
Mar 26, 2014 230.44 234.43 228.96 233.95 21,892 +2.00(+0.86%)
Mar 25, 2014 232.38 233.33 231.05 231.96 27,196 -3.66(-1.55%)
Mar 24, 2014 235.81 236.53 231.62 235.62 16,041 +0.62(+0.26%)
Mar 21, 2014 234.00 235.00 231.29 235.00 23,336 -1.28(-0.54%)
Mar 20, 2014 240.79 241.60 235.81 236.28 14,827 -2.23(-0.94%)
Mar 19, 2014 236.38 241.22 234.62 238.51 15,472 +3.42(+1.46%)
Mar 18, 2014 237.75 238.99 233.76 235.09 24,032 -4.09(-1.71%)
Mar 17, 2014 240.84 240.89 237.85 239.18 10,594 -2.99(-1.24%)
Mar 14, 2014 243.50 244.45 241.13 242.17 8,088 -1.19(-0.49%)
Mar 13, 2014 238.47 244.79 237.94 243.36 18,989 +4.66(+1.95%)
Mar 12, 2014 241.94 242.46 237.33 238.70 20,904 -0.14(-0.06%)
Mar 11, 2014 233.33 240.22 232.53 238.85 24,771 +5.80(+2.49%)
Mar 10, 2014 235.00 237.23 233.00 233.05 13,226 -0.81(-0.35%)
Mar 07, 2014 233.76 235.95 233.14 233.86 12,146 -1.76(-0.75%)
Mar 06, 2014 238.18 238.42 235.14 235.62 8,940 -2.76(-1.16%)
Mar 05, 2014 234.95 239.61 234.95 238.37 10,486 +4.56(+1.95%)
Mar 04, 2014 234.09 236.13 232.15 233.81 19,681 -4.99(-2.09%)
Mar 03, 2014 238.47 240.65 233.86 238.80 24,322 +2.66(+1.13%)
Feb 28, 2014 237.61 238.23 234.12 236.14 18,317 -2.66(-1.11%)
Feb 27, 2014 238.80 241.89 237.85 238.80 11,760 -0.09(-0.04%)
Feb 26, 2014 236.32 240.56 235.71 238.89 17,352 +2.76(+1.17%)
Feb 25, 2014 236.42 239.61 235.33 236.14 25,924 +0.19(+0.08%)
Feb 24, 2014 238.56 243.79 232.09 235.95 52,333 -7.84(-3.22%)
Feb 21, 2014 239.89 243.88 239.89 243.79 14,046 +3.04(+1.26%)
Feb 20, 2014 244.26 244.64 239.70 240.75 32,186 -3.65(-1.50%)
Feb 19, 2014 244.69 244.79 239.32 244.40 18,578 +0.23(+0.10%)
Feb 18, 2014 244.83 246.50 243.46 244.17 25,336 -2.14(-0.87%)
Feb 14, 2014 252.20 246.31 246.31 246.31 24,367 -7.13(-2.81%)
Feb 13, 2014 259.61 260.04 252.10 253.44 28,248 -2.52(-0.98%)
Feb 12, 2014 254.01 256.81 252.96 255.96 17,588 -0.05(-0.02%)
Feb 11, 2014 263.70 263.70 254.39 256.00 30,667 -7.60(-2.88%)
Feb 10, 2014 262.51 265.27 262.37 263.61 20,288 +3.04(+1.17%)
Feb 07, 2014 262.32 265.89 259.80 260.56 13,991 -5.70(-2.14%)
Feb 06, 2014 272.54 272.82 265.03 266.27 51,263 -8.08(-2.94%)
Feb 05, 2014 269.83 275.39 269.83 274.35 23,462 +4.37(+1.62%)
Feb 04, 2014 271.59 273.20 268.12 269.97 22,213 -4.04(-1.47%)
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.