Skip to main content

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

9.090 -0.210 (-2.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 207.19 207.76 204.84 207.76 17,599 +3.16(+1.54%)
Sep 27, 2019 208.57 208.57 202.55 204.60 11,515 +0.14(+0.07%)
Sep 26, 2019 200.25 206.18 200.25 204.46 10,006 +5.50(+2.77%)
Sep 25, 2019 202.40 202.40 198.57 198.96 13,166 -0.60(-0.30%)
Sep 24, 2019 194.78 201.63 194.25 199.56 14,764 +6.16(+3.19%)
Sep 23, 2019 195.88 195.88 192.44 193.39 29,223 +0.10(+0.05%)
Sep 20, 2019 193.01 194.73 191.58 193.30 5,860 -0.67(-0.34%)
Sep 19, 2019 189.05 194.40 188.91 193.97 5,351 +1.96(+1.02%)
Sep 18, 2019 192.87 194.55 191.39 192.01 16,132 +1.67(+0.88%)
Sep 17, 2019 184.94 192.63 184.94 190.34 21,100 +6.16(+3.35%)
Sep 16, 2019 181.55 189.19 179.63 184.17 19,911 -14.72(-7.40%)
Sep 13, 2019 200.56 201.28 197.31 198.89 17,854 -3.20(-1.58%)
Sep 12, 2019 204.14 207.92 200.51 202.09 16,312 +2.29(+1.15%)
Sep 11, 2019 198.17 201.85 194.92 199.80 28,810 -0.48(-0.24%)
Sep 10, 2019 199.99 201.83 194.30 200.27 24,973 -4.68(-2.28%)
Sep 09, 2019 211.17 211.26 204.24 204.96 16,435 -9.08(-4.24%)
Sep 06, 2019 216.90 219.72 213.84 214.03 14,505 -1.86(-0.86%)
Sep 05, 2019 218.38 218.38 211.64 215.90 19,594 -5.83(-2.63%)
Sep 04, 2019 223.01 223.87 220.34 221.72 5,571 -7.07(-3.09%)
Sep 03, 2019 233.91 234.81 228.22 228.79 14,533 +2.44(+1.08%)
Aug 30, 2019 224.97 228.32 220.67 226.36 10,465 +0.38(+0.17%)
Aug 29, 2019 229.18 229.18 223.92 225.98 3,566 -6.93(-2.97%)
Aug 28, 2019 237.59 239.83 231.17 232.90 10,042 -7.17(-2.98%)
Aug 27, 2019 234.53 242.32 232.52 240.07 6,646 +3.25(+1.37%)
Aug 26, 2019 234.58 238.73 233.46 236.82 16,924 -2.39(-1.00%)
Aug 23, 2019 229.56 241.29 225.45 239.21 11,826 +15.62(+6.99%)
Aug 22, 2019 218.86 223.59 218.09 223.59 5,000 +2.29(+1.04%)
Aug 21, 2019 219.96 222.68 219.10 221.29 4,286 -2.91(-1.30%)
Aug 20, 2019 222.39 225.45 222.25 224.21 7,620 +3.82(+1.73%)
Aug 19, 2019 224.64 224.88 218.86 220.39 6,151 -10.41(-4.51%)
Aug 16, 2019 235.58 236.63 229.67 230.80 4,521 -7.02(-2.95%)
Aug 15, 2019 236.44 242.56 236.44 237.82 9,544 +2.48(+1.06%)
Aug 14, 2019 225.40 235.58 225.40 235.34 10,142 +18.01(+8.29%)
Aug 13, 2019 223.54 225.83 213.66 217.33 7,046 -4.40(-1.98%)
Aug 12, 2019 218.24 223.40 217.38 221.72 16,559 +4.87(+2.25%)
Aug 09, 2019 209.97 218.14 209.97 216.85 14,003 +5.30(+2.51%)
Aug 08, 2019 220.15 222.97 211.55 211.55 16,554 -12.23(-5.47%)
Aug 07, 2019 227.79 231.04 221.92 223.78 23,887 +3.20(+1.45%)
Aug 06, 2019 218.33 225.40 216.42 220.58 9,809 +0.38(+0.17%)
Aug 05, 2019 214.08 222.82 213.84 220.20 12,639 +13.09(+6.32%)
Aug 02, 2019 200.23 211.41 198.60 207.10 14,693 +5.21(+2.58%)
Aug 01, 2019 194.92 203.71 194.83 201.90 12,925 +9.75(+5.07%)
Jul 31, 2019 190.24 194.73 187.33 192.15 6,619 +1.82(+0.95%)
Jul 30, 2019 197.31 198.00 189.76 190.34 5,261 -5.49(-2.81%)
Jul 29, 2019 193.92 198.65 193.92 195.83 5,117 +1.67(+0.86%)
Jul 26, 2019 191.39 195.50 191.39 194.16 6,949 +1.81(+0.94%)
Jul 25, 2019 185.99 193.06 185.99 192.34 14,736 +4.97(+2.65%)
Jul 24, 2019 188.16 188.16 185.37 187.37 4,102 -1.58(-0.83%)
Jul 23, 2019 189.95 191.20 188.04 188.95 7,116 -1.00(-0.53%)
Jul 22, 2019 191.29 193.11 188.85 189.95 16,091 -1.58(-0.82%)
Jul 19, 2019 192.96 195.06 190.62 191.53 9,628 -2.34(-1.21%)
Jul 18, 2019 195.07 197.60 193.54 193.87 8,994 +0.48(+0.25%)
Jul 17, 2019 188.57 193.44 188.14 193.39 7,031 +4.68(+2.48%)
Jul 16, 2019 185.75 190.17 184.94 188.71 12,173 +4.11(+2.23%)
Jul 15, 2019 179.40 185.03 179.40 184.60 11,875 +3.97(+2.19%)
Jul 12, 2019 181.45 181.69 179.78 180.64 6,614 -1.29(-0.71%)
Jul 11, 2019 181.12 184.13 181.12 181.93 39,118 -0.29(-0.16%)
Jul 10, 2019 185.18 185.18 181.88 182.21 6,919 -5.30(-2.83%)
Jul 09, 2019 188.47 190.96 187.42 187.52 7,032 -0.38(-0.20%)
Jul 08, 2019 188.76 188.76 185.41 187.90 7,322 +0.10(+0.05%)
Jul 05, 2019 189.72 190.67 187.71 187.80 2,595 -0.76(-0.41%)
Jul 03, 2019 189.19 191.67 188.23 188.57 5,149 -2.15(-1.13%)
Jul 02, 2019 185.27 191.44 185.27 190.72 12,010 +6.88(+3.74%)
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.