Skip to main content

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

10.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 246.64 250.07 244.09 248.11 27,495 +6.47(+2.68%)
Jan 30, 2014 241.37 244.23 239.23 241.64 13,221 -0.62(-0.26%)
Jan 29, 2014 243.78 246.15 239.32 242.27 14,787 +2.67(+1.12%)
Jan 28, 2014 241.91 243.11 238.93 239.59 19,464 -3.79(-1.56%)
Jan 27, 2014 241.24 246.46 240.26 243.38 36,817 +2.01(+0.83%)
Jan 24, 2014 234.28 241.51 234.28 241.37 31,444 +9.63(+4.16%)
Jan 23, 2014 228.35 233.88 228.35 231.74 28,059 +5.17(+2.28%)
Jan 22, 2014 226.84 228.84 225.54 226.57 12,600 -1.87(-0.82%)
Jan 21, 2014 229.02 231.74 227.15 228.44 11,152 -2.59(-1.12%)
Jan 17, 2014 229.82 231.03 231.03 231.03 11,997 +0.45(+0.19%)
Jan 16, 2014 231.74 233.94 230.49 230.58 7,258 -0.62(-0.27%)
Jan 15, 2014 228.81 231.61 228.81 231.21 9,510 +1.29(+0.56%)
Jan 14, 2014 233.88 233.88 229.56 229.91 16,731 -5.66(-2.40%)
Jan 13, 2014 227.86 236.11 227.76 235.58 33,515 +9.10(+4.02%)
Jan 10, 2014 227.28 230.00 226.48 226.48 19,566 -1.07(-0.47%)
Jan 09, 2014 225.86 230.94 225.28 227.55 24,277 +1.78(+0.79%)
Jan 08, 2014 224.61 227.64 224.21 225.77 43,142 +2.54(+1.14%)
Jan 07, 2014 225.46 227.02 222.82 223.22 29,941 -3.61(-1.59%)
Jan 06, 2014 225.68 228.84 224.83 226.84 15,225 +0.27(+0.12%)
Jan 03, 2014 225.46 227.73 223.40 226.57 27,280 +0.98(+0.43%)
Jan 02, 2014 221.84 227.06 220.86 225.59 35,292 +6.15(+2.80%)
Dec 31, 2013 221.62 219.44 219.44 219.44 27,336 -4.01(-1.80%)
Dec 30, 2013 219.61 223.63 219.29 223.45 20,464 +3.48(+1.58%)
Dec 27, 2013 221.71 222.29 219.61 219.97 28,165 -2.41(-1.08%)
Dec 26, 2013 225.19 225.19 221.84 222.38 24,932 -3.70(-1.64%)
Dec 24, 2013 228.61 228.61 225.50 226.08 9,677 -2.68(-1.17%)
Dec 23, 2013 227.06 229.07 225.76 228.75 20,407 -0.09(-0.04%)
Dec 20, 2013 229.78 230.14 227.73 228.84 23,443 -1.52(-0.66%)
Dec 19, 2013 232.46 233.44 230.00 230.36 18,190 -0.53(-0.23%)
Dec 18, 2013 237.18 241.69 230.63 230.90 39,339 -7.72(-3.23%)
Dec 17, 2013 235.76 240.26 235.76 238.61 18,904 +2.77(+1.17%)
Dec 16, 2013 238.30 238.88 234.55 235.84 15,173 -5.08(-2.11%)
Dec 13, 2013 241.28 242.13 239.81 240.93 12,092 +2.01(+0.84%)
Dec 12, 2013 241.11 241.60 237.05 238.92 26,269 -2.32(-0.96%)
Dec 11, 2013 234.37 242.09 234.37 241.24 22,804 +6.78(+2.89%)
Dec 10, 2013 234.02 235.00 231.83 234.46 10,557 +1.38(+0.59%)
Dec 09, 2013 231.88 234.42 231.16 233.08 20,536 -0.13(-0.06%)
Dec 06, 2013 230.67 234.91 230.36 233.21 16,682 -1.60(-0.68%)
Dec 05, 2013 235.09 235.84 233.08 234.82 18,427 +1.52(+0.65%)
Dec 04, 2013 232.68 236.60 231.12 233.30 24,560 +1.56(+0.67%)
Dec 03, 2013 234.15 234.69 230.49 231.74 24,509 -1.16(-0.50%)
Dec 02, 2013 232.72 235.67 230.05 232.90 16,332 -0.71(-0.31%)
Nov 29, 2013 231.56 233.88 229.47 233.62 8,896 +0.89(+0.38%)
Nov 27, 2013 230.09 234.69 228.53 232.72 24,457 +3.66(+1.60%)
Nov 26, 2013 228.80 231.03 226.30 229.07 22,597 +1.03(+0.45%)
Nov 25, 2013 223.85 229.65 223.85 228.04 25,014 +4.06(+1.81%)
Nov 22, 2013 224.74 228.49 223.89 223.98 14,210 -2.23(-0.99%)
Nov 21, 2013 229.74 229.74 225.62 226.21 13,082 -4.37(-1.90%)
Nov 20, 2013 227.55 231.92 225.99 230.58 17,908 +1.38(+0.60%)
Nov 19, 2013 229.47 232.54 227.42 229.20 25,638 -0.04(-0.02%)
Nov 18, 2013 223.49 230.72 223.49 229.25 32,972 +3.61(+1.60%)
Nov 15, 2013 227.46 229.20 225.63 225.63 15,117 -2.99(-1.31%)
Nov 14, 2013 231.88 232.23 228.44 228.62 29,123 -6.82(-2.90%)
Nov 12, 2013 232.72 237.00 231.65 235.44 18,500 +4.33(+1.87%)
Nov 11, 2013 232.37 233.21 230.37 231.12 12,884 -1.20(-0.52%)
Nov 08, 2013 239.99 239.99 232.32 232.32 18,214 -7.40(-3.09%)
Nov 07, 2013 232.01 241.11 231.56 239.72 27,585 +6.47(+2.77%)
Nov 06, 2013 232.14 234.33 229.82 233.26 17,449 -2.01(-0.85%)
Nov 05, 2013 233.35 235.35 232.32 235.26 20,513 +3.48(+1.50%)
Nov 04, 2013 236.69 236.74 231.39 231.79 21,471 -6.38(-2.68%)
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.