Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.22 +0.12 (+1.24%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 263.62 265.10 258.63 263.67 21,649 -2.45(-0.92%)
Nov 27, 2015 266.48 267.55 264.43 266.12 10,202 +4.55(+1.74%)
Nov 25, 2015 261.13 261.57 261.57 261.57 14,778 +3.70(+1.44%)
Nov 24, 2015 266.79 268.13 255.51 257.87 33,019 -12.80(-4.73%)
Nov 23, 2015 276.33 277.81 267.33 270.67 18,665 -3.52(-1.28%)
Nov 20, 2015 268.75 274.37 265.59 274.19 20,533 +5.84(+2.18%)
Nov 19, 2015 266.21 271.99 261.29 268.35 29,398 +6.91(+2.64%)
Nov 18, 2015 266.48 271.27 260.68 261.44 27,471 -8.83(-3.27%)
Nov 17, 2015 266.61 271.56 263.85 270.27 27,702 +6.06(+2.30%)
Nov 16, 2015 283.92 283.96 264.12 264.20 34,724 -19.31(-6.81%)
Nov 13, 2015 283.92 289.72 278.96 283.51 37,884 +2.54(+0.90%)
Nov 12, 2015 275.04 281.44 272.23 280.97 45,977 +12.93(+4.82%)
Nov 11, 2015 257.25 269.16 257.25 268.04 31,578 +10.61(+4.12%)
Nov 10, 2015 258.90 261.71 253.41 257.43 22,124 -1.56(-0.60%)
Nov 09, 2015 254.57 260.57 249.18 258.99 15,941 +5.80(+2.29%)
Nov 06, 2015 254.71 260.19 251.09 253.19 32,955 +2.10(+0.83%)
Nov 05, 2015 249.18 252.62 243.02 251.09 22,882 +5.66(+2.31%)
Nov 04, 2015 240.04 248.91 239.63 245.43 25,693 +4.46(+1.85%)
Nov 03, 2015 249.76 251.32 237.57 240.97 50,228 -12.98(-5.11%)
Nov 02, 2015 269.02 270.18 251.63 253.95 34,127 -12.17(-4.57%)
Oct 30, 2015 267.50 273.30 260.46 266.12 36,594 -4.06(-1.50%)
Oct 29, 2015 272.90 275.18 264.12 270.18 32,241 -2.41(-0.88%)
Oct 28, 2015 282.09 285.92 269.47 272.59 64,957 -13.42(-4.69%)
Oct 27, 2015 285.48 291.67 284.49 286.01 56,726 +6.78(+2.43%)
Oct 26, 2015 267.28 279.45 267.28 279.23 35,436 +13.02(+4.89%)
Oct 23, 2015 267.82 271.13 261.93 266.21 25,143 +1.03(+0.39%)
Oct 22, 2015 273.39 273.39 264.16 265.19 45,018 -10.52(-3.82%)
Oct 21, 2015 270.67 276.20 268.71 275.71 33,150 +6.73(+2.50%)
Oct 20, 2015 272.45 273.62 265.89 268.98 12,862 -1.47(-0.54%)
Oct 19, 2015 264.70 272.77 264.70 270.45 45,888 +10.39(+4.00%)
Oct 16, 2015 258.36 266.23 256.80 260.06 47,747 -0.31(-0.12%)
Oct 15, 2015 270.58 273.93 260.06 260.37 88,620 -9.05(-3.36%)
Oct 14, 2015 276.47 276.65 267.19 269.42 121,264 -4.90(-1.79%)
Oct 13, 2015 273.30 276.65 266.70 274.33 52,947 +4.64(+1.72%)
Oct 12, 2015 263.49 274.42 261.53 269.69 42,172 +7.18(+2.73%)
Oct 09, 2015 257.92 265.94 257.25 262.51 45,663 +3.26(+1.26%)
Oct 08, 2015 272.01 274.36 257.43 259.25 71,697 -10.39(-3.85%)
Oct 07, 2015 269.64 281.62 263.09 269.64 76,797 -7.54(-2.72%)
Oct 06, 2015 290.60 292.16 273.12 277.18 73,930 -14.00(-4.81%)
Oct 05, 2015 303.13 303.22 289.04 291.18 74,595 -18.33(-5.92%)
Oct 02, 2015 344.78 345.94 309.51 309.51 41,295 -28.18(-8.35%)
Oct 01, 2015 332.65 343.71 322.91 337.69 43,375 -1.20(-0.36%)
Sep 30, 2015 350.04 350.40 337.42 338.90 41,077 -16.81(-4.73%)
Sep 29, 2015 352.72 360.83 346.70 355.71 23,289 -0.58(-0.16%)
Sep 28, 2015 339.92 356.42 338.86 356.29 59,639 +24.48(+7.38%)
Sep 25, 2015 326.68 337.16 325.56 331.81 19,867 -1.29(-0.39%)
Sep 24, 2015 341.17 344.87 328.42 333.10 28,586 -2.81(-0.84%)
Sep 23, 2015 325.88 336.00 322.17 335.91 36,343 +9.81(+3.01%)
Sep 22, 2015 327.75 330.65 320.17 326.10 37,018 +6.06(+1.89%)
Sep 21, 2015 316.78 323.42 315.08 320.03 23,247 -2.76(-0.86%)
Sep 18, 2015 316.82 326.37 313.35 322.80 40,758 +17.03(+5.57%)
Sep 17, 2015 304.78 310.18 295.38 305.76 36,911 +0.13(+0.04%)
Sep 16, 2015 321.73 321.73 304.92 305.63 69,378 -18.73(-5.77%)
Sep 15, 2015 332.92 332.92 322.58 324.36 29,843 -8.07(-2.43%)
Sep 14, 2015 331.54 335.95 329.02 332.43 33,820 +5.49(+1.68%)
Sep 11, 2015 328.86 335.33 326.68 326.94 35,332 +5.17(+1.61%)
Sep 10, 2015 323.91 331.14 318.03 321.77 57,249 -4.01(-1.23%)
Sep 09, 2015 307.99 325.92 300.73 325.79 52,839 +13.60(+4.36%)
Sep 08, 2015 317.00 322.58 311.43 312.19 31,407 -9.59(-2.98%)
Sep 04, 2015 320.97 321.77 321.77 321.77 40,904 +10.66(+3.43%)
Sep 03, 2015 311.38 314.86 297.92 311.12 80,473 -2.19(-0.70%)
Sep 02, 2015 316.20 327.61 309.06 313.30 68,221 -6.06(-1.90%)
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.