Skip to main content

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

9.095 -0.205 (-2.20%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 272.73 273.87 271.02 271.78 32,455 +1.90(+0.70%)
Sep 26, 2013 270.16 272.54 268.83 269.88 14,439 -0.76(-0.28%)
Sep 25, 2013 270.69 270.97 268.69 270.64 19,373 -0.28(-0.11%)
Sep 24, 2013 272.25 273.35 267.26 270.92 22,258 -0.62(-0.23%)
Sep 23, 2013 271.11 273.08 269.83 271.54 31,333 +2.66(+0.99%)
Sep 20, 2013 263.80 270.02 263.51 268.88 15,196 +3.90(+1.47%)
Sep 19, 2013 263.65 265.98 261.99 264.98 15,619 +1.14(+0.43%)
Sep 18, 2013 269.45 271.92 262.13 263.84 34,701 -6.08(-2.25%)
Sep 17, 2013 272.40 272.54 268.55 269.93 15,870 -3.04(-1.11%)
Sep 16, 2013 270.78 273.54 269.24 272.97 26,500 -0.10(-0.04%)
Sep 13, 2013 272.25 273.82 270.83 273.06 10,540 +0.14(+0.05%)
Sep 12, 2013 270.88 273.58 269.84 272.92 14,408 +2.80(+1.04%)
Sep 11, 2013 275.15 276.44 270.12 270.12 22,634 -4.42(-1.61%)
Sep 10, 2013 274.39 278.81 274.20 274.54 18,970 -0.33(-0.12%)
Sep 09, 2013 279.24 279.76 274.10 274.87 17,182 -5.94(-2.12%)
Sep 06, 2013 278.62 284.99 277.11 280.81 19,123 -0.62(-0.22%)
Sep 05, 2013 282.52 282.52 278.91 281.43 21,972 -1.81(-0.64%)
Sep 04, 2013 287.75 288.27 281.67 283.23 10,579 -3.61(-1.26%)
Sep 03, 2013 284.66 289.50 283.19 286.84 17,487 -3.33(-1.15%)
Aug 30, 2013 287.65 291.60 287.08 290.17 19,809 +0.90(+0.31%)
Aug 29, 2013 284.80 290.22 284.47 289.27 26,345 +5.56(+1.96%)
Aug 28, 2013 291.88 291.88 281.52 283.71 82,195 -10.03(-3.41%)
Aug 27, 2013 295.16 295.16 289.22 293.74 40,624 +3.61(+1.24%)
Aug 26, 2013 288.08 291.07 285.42 290.12 19,141 +1.38(+0.48%)
Aug 23, 2013 291.45 294.92 288.13 288.75 31,601 -4.70(-1.60%)
Aug 22, 2013 299.87 300.10 289.17 293.45 21,586 -8.08(-2.68%)
Aug 21, 2013 299.49 302.43 296.49 301.53 28,198 +3.33(+1.12%)
Aug 20, 2013 300.62 302.00 294.73 298.20 25,139 -3.14(-1.04%)
Aug 19, 2013 294.02 301.72 293.31 301.34 35,226 +8.79(+3.00%)
Aug 16, 2013 290.84 294.35 289.86 292.55 21,175 +2.47(+0.85%)
Aug 15, 2013 289.88 292.31 288.08 290.08 15,226 +3.09(+1.08%)
Aug 14, 2013 285.23 287.51 284.13 286.99 11,757 +2.47(+0.87%)
Aug 13, 2013 285.61 287.98 283.42 284.51 9,461 -1.33(-0.47%)
Aug 12, 2013 285.56 287.13 283.67 285.85 9,107 +2.76(+0.97%)
Aug 09, 2013 282.00 285.66 280.00 283.09 11,074 +1.85(+0.66%)
Aug 08, 2013 282.28 286.08 280.14 281.24 15,976 -3.14(-1.10%)
Aug 07, 2013 284.47 286.21 282.28 284.37 22,783 +2.33(+0.83%)
Aug 06, 2013 279.81 283.52 277.77 282.04 19,580 +3.37(+1.21%)
Aug 05, 2013 278.95 281.33 278.53 278.67 8,643 +1.14(+0.41%)
Aug 02, 2013 276.34 280.52 276.34 277.53 22,126 +2.57(+0.93%)
Aug 01, 2013 279.91 279.91 274.58 274.96 51,382 -6.94(-2.46%)
Jul 31, 2013 282.90 283.14 278.27 281.90 38,297 -2.47(-0.87%)
Jul 30, 2013 282.62 287.22 282.23 284.37 19,992 +0.86(+0.30%)
Jul 29, 2013 280.29 285.37 280.29 283.52 21,520 +4.56(+1.64%)
Jul 26, 2013 279.24 282.88 278.72 278.95 11,771 +1.81(+0.65%)
Jul 25, 2013 281.57 281.90 276.49 277.15 19,824 -2.57(-0.92%)
Jul 24, 2013 274.30 282.48 273.54 279.72 44,351 +5.85(+2.13%)
Jul 23, 2013 275.20 275.20 272.30 273.87 19,024 -1.00(-0.36%)
Jul 22, 2013 274.44 275.30 272.82 274.87 22,614 +1.05(+0.38%)
Jul 19, 2013 279.48 280.24 273.63 273.82 64,756 -7.65(-2.72%)
Jul 18, 2013 285.37 285.42 279.95 281.47 39,217 -6.04(-2.10%)
Jul 17, 2013 289.12 289.12 285.56 287.51 20,924 -2.33(-0.80%)
Jul 16, 2013 286.27 293.36 285.37 289.84 27,308 +3.28(+1.14%)
Jul 15, 2013 286.56 287.74 285.70 286.56 21,277 +0.29(+0.10%)
Jul 12, 2013 290.12 290.31 286.13 286.27 19,211 -1.85(-0.64%)
Jul 11, 2013 287.56 291.98 286.13 288.13 20,580 -5.32(-1.81%)
Jul 10, 2013 289.31 294.88 289.03 293.45 28,860 +3.14(+1.08%)
Jul 09, 2013 292.78 294.69 289.88 290.31 27,695 -6.42(-2.16%)
Jul 08, 2013 298.20 299.82 293.69 296.73 30,743 -4.18(-1.39%)
Jul 05, 2013 304.00 308.28 300.58 300.91 21,550 -7.03(-2.28%)
Jul 03, 2013 309.13 313.17 307.33 307.94 13,977 -0.28(-0.09%)
Jul 02, 2013 308.70 311.27 303.52 308.23 46,399 -1.52(-0.49%)
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.