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 )

10.34 -0.02 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 224.38 233.04 220.15 226.75 43,320 +0.31(+0.14%)
Apr 28, 2016 220.73 228.09 218.97 226.44 38,795 +6.51(+2.96%)
Apr 27, 2016 226.12 226.92 219.25 219.93 57,247 -9.10(-3.97%)
Apr 26, 2016 232.10 234.42 228.63 229.02 18,386 -6.33(-2.69%)
Apr 25, 2016 231.39 238.92 231.39 235.35 33,626 +5.26(+2.29%)
Apr 22, 2016 235.58 236.16 228.89 230.09 36,569 -6.96(-2.93%)
Apr 21, 2016 232.23 237.85 231.66 237.05 37,180 +2.23(+0.95%)
Apr 20, 2016 241.02 242.22 231.01 234.82 48,566 -4.06(-1.70%)
Apr 19, 2016 246.19 248.46 238.70 238.88 47,325 -9.94(-4.00%)
Apr 18, 2016 267.91 269.24 247.84 248.82 71,116 -8.07(-3.14%)
Apr 15, 2016 255.20 257.96 252.83 256.89 33,547 +6.38(+2.55%)
Apr 14, 2016 250.96 253.86 250.16 250.52 15,886 -1.92(-0.76%)
Apr 13, 2016 254.71 257.96 250.92 252.43 36,453 -1.69(-0.67%)
Apr 12, 2016 268.40 268.84 251.68 254.13 57,119 -16.19(-5.99%)
Apr 11, 2016 263.80 270.49 263.09 270.31 27,872 +1.65(+0.61%)
Apr 08, 2016 270.63 272.28 265.99 268.66 41,854 -11.73(-4.18%)
Apr 07, 2016 280.30 284.92 275.93 280.39 21,239 +3.34(+1.21%)
Apr 06, 2016 282.04 288.46 276.47 277.05 34,253 -12.04(-4.16%)
Apr 05, 2016 288.95 291.00 285.48 289.09 33,157 +4.19(+1.47%)
Apr 04, 2016 280.97 286.68 276.25 284.90 31,764 +3.66(+1.30%)
Apr 01, 2016 282.18 284.72 279.59 281.24 40,239 +7.62(+2.79%)
Mar 31, 2016 276.78 276.78 268.75 273.61 26,682 +0.13(+0.05%)
Mar 30, 2016 271.96 276.74 267.64 273.48 54,743 -1.52(-0.55%)
Mar 29, 2016 283.16 286.86 274.38 275.00 51,399 -2.36(-0.85%)
Mar 28, 2016 276.38 281.60 274.24 277.36 29,636 +2.23(+0.81%)
Mar 24, 2016 285.39 275.13 275.13 275.13 67,142 -2.72(-0.98%)
Mar 23, 2016 270.18 278.38 267.86 277.85 46,051 +12.08(+4.55%)
Mar 22, 2016 269.91 269.91 261.82 265.77 33,328 +1.52(+0.57%)
Mar 21, 2016 263.09 268.89 260.37 264.25 31,368 +2.19(+0.83%)
Mar 18, 2016 257.87 266.17 256.94 262.06 49,432 -0.13(-0.05%)
Mar 17, 2016 266.48 270.58 258.07 262.20 53,625 -8.12(-3.00%)
Mar 16, 2016 278.25 280.12 269.20 270.31 59,072 -10.08(-3.59%)
Mar 15, 2016 286.50 290.16 280.17 280.39 46,963 +1.38(+0.50%)
Mar 14, 2016 282.13 284.72 277.14 279.01 42,101 +3.34(+1.21%)
Mar 11, 2016 282.44 282.53 273.44 275.67 72,623 -13.96(-4.82%)
Mar 10, 2016 291.09 300.19 289.36 289.62 79,010 -0.18(-0.06%)
Mar 09, 2016 292.48 298.23 282.00 289.80 62,014 -9.45(-3.16%)
Mar 08, 2016 279.63 299.77 279.63 299.25 93,139 +23.23(+8.42%)
Mar 07, 2016 290.11 291.41 275.35 276.02 96,498 -14.09(-4.86%)
Mar 04, 2016 295.06 298.76 290.51 290.11 66,230 -5.35(-1.81%)
Mar 03, 2016 307.41 307.41 294.91 295.46 38,421 -9.76(-3.20%)
Mar 02, 2016 326.72 328.46 304.84 305.23 63,569 -16.59(-5.15%)
Mar 01, 2016 331.49 338.51 319.54 321.82 51,825 -13.56(-4.04%)
Feb 29, 2016 327.30 336.98 324.27 335.37 42,382 +6.38(+1.94%)
Feb 26, 2016 322.84 330.47 320.17 329.00 46,317 -3.48(-1.05%)
Feb 25, 2016 336.22 346.70 332.07 332.48 37,788 -1.78(-0.53%)
Feb 24, 2016 354.41 356.73 332.83 334.26 75,314 -6.73(-1.97%)
Feb 23, 2016 327.48 342.51 322.62 340.99 46,202 +20.87(+6.52%)
Feb 22, 2016 325.83 325.94 316.82 320.12 42,508 -15.74(-4.69%)
Feb 19, 2016 343.18 347.81 335.55 335.86 37,743 +2.68(+0.80%)
Feb 18, 2016 321.06 336.89 319.32 333.19 43,051 +6.06(+1.85%)
Feb 17, 2016 339.07 343.00 323.51 327.12 72,000 -20.91(-6.01%)
Feb 16, 2016 342.95 358.38 340.41 348.04 56,865 -7.18(-2.02%)
Feb 12, 2016 365.65 355.22 355.22 355.22 43,124 -19.53(-5.21%)
Feb 11, 2016 382.64 394.64 369.27 374.75 90,593 +3.12(+0.84%)
Feb 10, 2016 368.37 377.69 353.82 371.63 42,195 +4.77(+1.30%)
Feb 09, 2016 359.90 377.98 354.15 366.86 85,644 +15.88(+4.52%)
Feb 08, 2016 364.94 364.94 347.06 350.98 55,267 +1.11(+0.32%)
Feb 05, 2016 343.80 355.48 342.42 349.87 49,932 +13.78(+4.10%)
Feb 04, 2016 336.18 340.19 323.29 336.09 80,633 -0.62(-0.19%)
Feb 03, 2016 355.53 379.17 336.67 336.71 81,309 -27.78(-7.62%)
Feb 02, 2016 358.38 367.88 356.20 364.49 61,660 +22.34(+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.