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 )

8.879 +0.039 (+0.44%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 24, 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 (%)
Apr 29, 2016 239.13 248.35 234.62 241.65 40,649 +0.33(+0.14%)
Apr 28, 2016 235.24 243.08 233.36 241.32 36,403 +6.94(+2.96%)
Apr 27, 2016 240.99 241.83 233.66 234.38 53,717 -9.70(-3.97%)
Apr 26, 2016 247.35 249.82 243.66 244.07 17,252 -6.75(-2.69%)
Apr 25, 2016 246.59 254.62 246.59 250.82 31,553 +5.61(+2.29%)
Apr 22, 2016 251.06 251.68 243.93 245.22 34,314 -7.41(-2.93%)
Apr 21, 2016 247.50 253.48 246.88 252.63 34,887 +2.38(+0.95%)
Apr 20, 2016 256.86 258.14 246.19 250.25 45,571 -4.32(-1.70%)
Apr 19, 2016 262.37 264.79 254.39 254.58 44,407 -10.60(-4.00%)
Apr 18, 2016 285.51 286.94 264.13 265.17 66,730 -8.60(-3.14%)
Apr 15, 2016 271.97 274.92 269.45 273.77 31,478 +6.79(+2.55%)
Apr 14, 2016 267.45 270.54 266.60 266.98 14,906 -2.04(-0.76%)
Apr 13, 2016 271.45 274.92 267.41 269.02 34,205 -1.81(-0.67%)
Apr 12, 2016 286.04 286.51 268.21 270.83 53,596 -17.25(-5.99%)
Apr 11, 2016 281.14 288.27 280.38 288.08 26,153 +1.76(+0.61%)
Apr 08, 2016 288.41 290.17 283.47 286.32 39,273 -12.50(-4.18%)
Apr 07, 2016 298.73 303.65 294.07 298.82 19,929 +3.56(+1.21%)
Apr 06, 2016 300.58 307.42 294.64 295.25 32,141 -12.83(-4.16%)
Apr 05, 2016 307.94 310.13 304.24 308.09 31,112 +4.47(+1.47%)
Apr 04, 2016 299.44 305.52 294.40 303.62 29,805 +3.90(+1.30%)
Apr 01, 2016 300.72 303.43 297.96 299.72 37,758 +8.13(+2.79%)
Mar 31, 2016 294.97 294.97 286.42 291.60 25,037 +0.14(+0.05%)
Mar 30, 2016 289.84 294.92 285.23 291.45 51,367 -1.62(-0.55%)
Mar 29, 2016 301.77 305.71 292.41 293.07 48,229 -2.52(-0.85%)
Mar 28, 2016 294.54 300.10 292.26 295.59 27,808 +2.38(+0.81%)
Mar 24, 2016 304.14 293.21 293.21 293.21 63,002 -2.90(-0.98%)
Mar 23, 2016 287.94 296.68 285.47 296.11 43,211 +12.88(+4.55%)
Mar 22, 2016 287.65 287.65 279.03 283.23 31,272 +1.62(+0.57%)
Mar 21, 2016 280.38 286.56 277.48 281.62 29,434 +2.33(+0.83%)
Mar 18, 2016 274.82 283.66 273.82 279.29 46,383 -0.14(-0.05%)
Mar 17, 2016 283.99 288.37 275.04 279.43 50,318 -8.65(-3.00%)
Mar 16, 2016 296.54 298.53 286.89 288.08 55,429 -10.74(-3.59%)
Mar 15, 2016 305.33 309.23 298.58 298.82 44,067 +1.47(+0.50%)
Mar 14, 2016 300.67 303.43 295.35 297.35 39,504 +3.56(+1.21%)
Mar 11, 2016 301.01 301.10 291.42 293.78 68,144 -14.88(-4.82%)
Mar 10, 2016 310.23 319.92 308.37 308.66 74,137 -0.19(-0.06%)
Mar 09, 2016 311.70 317.83 300.53 308.85 58,189 -10.07(-3.16%)
Mar 08, 2016 298.01 319.47 298.01 318.92 87,396 +24.76(+8.42%)
Mar 07, 2016 309.18 310.56 293.45 294.16 90,547 -15.02(-4.86%)
Mar 04, 2016 314.45 318.40 309.61 309.18 62,146 -5.70(-1.81%)
Mar 03, 2016 327.62 327.62 314.29 314.88 36,052 -10.41(-3.20%)
Mar 02, 2016 348.19 350.05 324.87 325.29 59,649 -17.68(-5.15%)
Mar 01, 2016 353.28 360.76 340.54 342.97 48,629 -14.45(-4.04%)
Feb 29, 2016 348.81 359.12 345.58 357.41 39,768 +6.79(+1.94%)
Feb 26, 2016 344.06 352.19 341.21 350.62 43,460 -3.71(-1.05%)
Feb 25, 2016 358.32 369.49 353.90 354.33 35,457 -1.90(-0.53%)
Feb 24, 2016 377.71 380.18 354.71 356.23 70,669 -7.18(-1.97%)
Feb 23, 2016 349.00 365.02 343.82 363.40 43,353 +22.24(+6.52%)
Feb 22, 2016 347.25 347.36 337.64 341.16 39,886 -16.78(-4.69%)
Feb 19, 2016 365.73 370.67 357.61 357.94 35,416 +2.85(+0.80%)
Feb 18, 2016 342.16 359.03 340.31 355.09 40,396 +6.46(+1.85%)
Feb 17, 2016 361.36 365.54 344.77 348.62 67,560 -22.29(-6.01%)
Feb 16, 2016 365.49 381.94 362.78 370.91 53,359 -7.65(-2.02%)
Feb 12, 2016 389.68 378.56 378.56 378.56 40,465 -20.81(-5.21%)
Feb 11, 2016 407.79 420.57 393.54 399.38 85,006 +3.33(+0.84%)
Feb 10, 2016 392.58 402.51 377.07 396.05 39,593 +5.09(+1.30%)
Feb 09, 2016 383.55 402.82 377.42 390.96 80,362 +16.92(+4.52%)
Feb 08, 2016 388.92 388.92 369.87 374.05 51,859 +1.19(+0.32%)
Feb 05, 2016 366.40 378.85 364.92 372.86 46,853 +14.68(+4.10%)
Feb 04, 2016 358.27 362.55 344.54 358.18 75,660 -0.66(-0.19%)
Feb 03, 2016 378.89 404.09 358.79 358.84 76,295 -29.61(-7.62%)
Feb 02, 2016 381.94 392.06 379.61 388.45 57,858 +23.81(+6.53%)
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.