Skip to main content

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

9.100 -0.200 (-2.15%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 457.37 481.95 434.00 465.94 10,154 -14.67(-3.05%)
Mar 30, 2020 511.72 534.22 473.76 480.61 20,944 -9.11(-1.86%)
Mar 27, 2020 474.24 494.22 468.78 489.72 15,814 +59.72(+13.89%)
Mar 26, 2020 479.32 489.38 413.94 430.00 16,415 -61.11(-12.44%)
Mar 25, 2020 519.24 562.24 439.05 491.11 21,687 -43.58(-8.15%)
Mar 24, 2020 642.12 663.77 527.83 534.68 10,416 -253.11(-32.13%)
Mar 23, 2020 710.55 809.84 695.02 787.79 8,973 +98.86(+14.35%)
Mar 20, 2020 679.54 747.14 640.30 688.94 12,166 -24.49(-3.43%)
Mar 19, 2020 813.14 886.27 705.61 713.42 13,112 -97.12(-11.98%)
Mar 18, 2020 713.09 863.79 710.16 810.54 21,451 +162.27(+25.03%)
Mar 17, 2020 625.68 694.25 592.14 648.27 11,363 +10.08(+1.58%)
Mar 16, 2020 560.46 658.89 558.74 638.19 10,935 +128.66(+25.25%)
Mar 13, 2020 524.43 656.16 509.53 509.53 11,310 -109.50(-17.69%)
Mar 12, 2020 578.19 624.24 563.63 619.02 31,439 +118.12(+23.58%)
Mar 11, 2020 484.90 512.74 467.84 500.90 18,520 +50.56(+11.23%)
Mar 10, 2020 418.43 517.29 411.96 450.35 25,283 -56.35(-11.12%)
Mar 09, 2020 392.17 517.53 392.17 506.70 28,351 +150.18(+42.12%)
Mar 06, 2020 341.28 364.52 336.63 356.52 24,416 +37.52(+11.76%)
Mar 05, 2020 312.77 328.25 311.43 319.00 9,897 +21.76(+7.32%)
Mar 04, 2020 297.15 311.09 296.62 297.24 13,336 -12.75(-4.11%)
Mar 03, 2020 287.52 316.27 281.29 309.99 26,218 +18.83(+6.47%)
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.