Skip to main content

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

9.090 -0.210 (-2.26%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 243.88 247.69 235.09 235.66 22,590 -3.61(-1.51%)
Jul 28, 2016 238.94 242.17 236.61 239.27 12,250 +0.71(+0.30%)
Jul 27, 2016 233.24 240.32 229.91 238.56 38,061 +5.08(+2.18%)
Jul 26, 2016 238.61 238.61 233.05 233.48 21,051 -2.14(-0.91%)
Jul 25, 2016 229.29 237.14 229.01 235.62 40,183 +9.03(+3.98%)
Jul 22, 2016 227.25 229.25 225.63 226.59 14,970 -1.28(-0.56%)
Jul 21, 2016 225.25 228.82 220.62 227.87 20,313 +4.42(+1.98%)
Jul 20, 2016 224.50 228.11 221.79 223.45 25,503 +0.33(+0.15%)
Jul 19, 2016 222.69 224.40 220.93 223.12 42,143 +2.76(+1.25%)
Jul 18, 2016 223.12 224.72 220.17 220.36 13,929 -0.14(-0.06%)
Jul 15, 2016 220.17 222.09 217.70 220.50 25,028 +0.14(+0.06%)
Jul 14, 2016 218.60 221.26 218.08 220.36 19,272 -1.76(-0.79%)
Jul 13, 2016 220.41 226.34 217.51 222.12 28,529 +3.56(+1.63%)
Jul 12, 2016 224.07 224.07 216.72 218.56 40,521 -11.50(-5.00%)
Jul 11, 2016 227.68 230.10 226.38 230.06 29,325 -0.66(-0.29%)
Jul 08, 2016 232.10 236.80 229.29 230.72 29,081 -6.08(-2.57%)
Jul 07, 2016 229.49 239.75 226.68 236.80 44,559 +5.04(+2.17%)
Jul 06, 2016 237.09 239.65 231.58 231.77 33,403 -2.61(-1.11%)
Jul 05, 2016 230.96 238.75 229.53 234.38 42,737 +9.36(+4.16%)
Jul 01, 2016 228.06 225.02 225.02 225.02 25,104 -2.76(-1.21%)
Jun 30, 2016 233.10 234.19 227.44 227.77 37,070 -3.80(-1.64%)
Jun 29, 2016 237.85 237.85 229.06 231.58 31,061 -10.03(-4.15%)
Jun 28, 2016 247.59 248.73 241.39 241.60 40,367 -13.69(-5.36%)
Jun 27, 2016 246.31 259.00 246.16 255.29 78,011 +13.50(+5.58%)
Jun 24, 2016 241.84 243.31 235.14 241.79 50,808 +16.11(+7.14%)
Jun 23, 2016 229.20 230.29 225.59 225.68 20,182 -7.79(-3.34%)
Jun 22, 2016 229.01 233.67 228.44 233.48 31,444 +2.71(+1.17%)
Jun 21, 2016 237.23 238.18 229.77 230.77 35,009 -4.61(-1.96%)
Jun 20, 2016 234.90 235.62 231.81 235.38 22,606 -4.51(-1.88%)
Jun 17, 2016 239.23 242.51 238.47 239.89 31,220 -4.80(-1.96%)
Jun 16, 2016 247.16 254.20 244.03 244.69 36,255 +1.81(+0.74%)
Jun 15, 2016 243.98 245.97 237.61 242.89 36,077 +1.38(+0.57%)
Jun 14, 2016 243.79 246.83 239.13 241.51 26,183 +0.38(+0.16%)
Jun 13, 2016 242.41 242.84 235.00 241.13 24,011 +1.90(+0.79%)
Jun 10, 2016 236.38 240.41 232.19 239.23 42,811 +9.88(+4.31%)
Jun 09, 2016 231.58 232.90 228.11 229.34 21,614 +2.38(+1.05%)
Jun 08, 2016 223.35 228.15 221.45 226.97 29,723 +0.71(+0.32%)
Jun 07, 2016 235.52 235.52 225.06 226.25 30,468 -10.31(-4.36%)
Jun 06, 2016 244.31 244.31 236.23 236.56 32,594 -10.69(-4.32%)
Jun 03, 2016 246.97 250.59 243.41 247.26 19,871 +1.14(+0.46%)
Jun 02, 2016 249.54 251.53 246.07 246.12 27,631 +1.57(+0.64%)
Jun 01, 2016 248.54 252.10 243.98 244.55 24,040 -1.00(-0.41%)
May 31, 2016 242.41 247.59 238.37 245.55 19,508 +2.47(+1.02%)
May 27, 2016 246.07 243.08 243.08 243.08 18,896 -0.57(-0.23%)
May 26, 2016 239.84 245.07 237.47 243.65 24,887 +2.47(+1.02%)
May 25, 2016 246.74 246.74 240.70 241.18 29,377 -8.46(-3.39%)
May 24, 2016 248.73 252.49 247.12 249.63 18,165 -2.28(-0.91%)
May 23, 2016 253.10 255.72 250.14 251.91 19,297 +0.71(+0.28%)
May 20, 2016 253.20 255.05 250.16 251.20 14,988 -2.42(-0.96%)
May 19, 2016 259.00 263.56 252.77 253.63 17,940 -0.66(-0.26%)
May 18, 2016 247.50 256.95 247.41 254.29 29,386 +5.55(+2.23%)
May 17, 2016 250.59 252.25 244.98 248.74 21,842 -2.41(-0.96%)
May 16, 2016 254.67 254.67 249.49 251.16 39,115 -8.65(-3.33%)
May 13, 2016 255.48 260.90 252.20 259.80 24,254 +6.56(+2.59%)
May 12, 2016 249.82 257.10 246.74 253.25 19,406 -1.95(-0.76%)
May 11, 2016 255.53 261.47 250.78 255.19 40,288 -1.05(-0.41%)
May 10, 2016 262.27 262.85 256.24 256.24 23,650 -9.65(-3.63%)
May 09, 2016 256.98 272.59 256.98 265.89 25,676 +6.75(+2.60%)
May 06, 2016 260.90 262.42 252.70 259.14 22,308 +1.57(+0.61%)
May 05, 2016 253.34 262.08 249.73 257.57 30,006 -3.23(-1.24%)
May 04, 2016 254.58 263.23 250.03 260.80 40,635 +7.27(+2.87%)
May 03, 2016 247.35 256.38 247.35 253.53 45,451 +11.50(+4.75%)
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.