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 )

10.34 -0.02 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jul 31, 2015 275.53 285.12 275.35 284.27 25,445 +13.91(+5.15%)
Jul 30, 2015 268.71 272.90 266.75 270.36 16,563 +2.76(+1.03%)
Jul 29, 2015 277.00 278.83 267.19 267.59 38,511 -8.61(-3.12%)
Jul 28, 2015 291.90 292.70 273.08 276.20 67,079 -17.30(-5.90%)
Jul 27, 2015 292.43 296.00 287.04 293.50 42,869 +8.20(+2.88%)
Jul 24, 2015 274.91 287.26 273.88 285.30 24,485 +11.28(+4.12%)
Jul 23, 2015 273.12 277.94 268.98 274.01 16,874 +1.20(+0.44%)
Jul 22, 2015 270.23 273.84 268.35 272.81 17,529 +3.66(+1.36%)
Jul 21, 2015 269.02 270.45 263.85 269.15 16,266 -0.45(-0.17%)
Jul 20, 2015 262.51 270.18 262.51 269.60 16,183 +7.18(+2.74%)
Jul 17, 2015 258.59 264.56 258.59 262.42 29,158 +5.97(+2.33%)
Jul 16, 2015 254.17 257.56 252.83 256.45 8,791 +0.40(+0.16%)
Jul 15, 2015 249.76 258.14 247.88 256.05 29,069 +8.61(+3.48%)
Jul 14, 2015 254.17 254.17 246.15 247.44 21,472 -4.95(-1.96%)
Jul 13, 2015 256.00 256.00 251.27 252.39 16,696 -3.34(-1.31%)
Jul 10, 2015 256.27 257.92 252.00 255.73 10,374 -2.05(-0.80%)
Jul 09, 2015 252.88 257.92 250.78 257.78 18,286 -2.19(-0.84%)
Jul 08, 2015 252.39 261.98 250.03 259.97 23,527 +10.08(+4.03%)
Jul 07, 2015 255.91 263.09 248.38 249.89 57,411 -5.31(-2.08%)
Jul 06, 2015 253.06 256.85 250.25 255.20 20,533 +7.22(+2.91%)
Jul 02, 2015 247.93 247.97 247.97 247.97 5,516 -2.14(-0.86%)
Jul 01, 2015 242.80 251.63 242.35 250.11 21,211 +7.27(+2.99%)
Jun 30, 2015 241.28 245.78 240.93 242.85 9,444 -3.12(-1.27%)
Jun 29, 2015 243.20 246.15 240.71 245.97 15,771 +8.61(+3.63%)
Jun 26, 2015 239.23 241.28 237.17 237.36 11,610 -0.94(-0.39%)
Jun 25, 2015 233.88 238.43 233.12 238.30 20,155 +5.04(+2.16%)
Jun 24, 2015 231.34 233.26 229.11 233.26 7,205 +2.99(+1.30%)
Jun 23, 2015 233.12 233.12 229.87 230.27 6,600 -2.10(-0.90%)
Jun 22, 2015 234.02 235.71 231.88 232.37 20,844 -4.37(-1.85%)
Jun 19, 2015 234.15 237.05 232.77 236.74 24,261 +4.28(+1.84%)
Jun 18, 2015 230.45 232.72 228.89 232.46 13,094 +0.13(+0.06%)
Jun 17, 2015 229.69 234.82 227.10 232.32 17,926 +1.03(+0.44%)
Jun 16, 2015 234.86 235.93 231.25 231.30 13,171 -3.79(-1.61%)
Jun 15, 2015 237.14 238.56 234.11 235.09 17,028 +1.43(+0.61%)
Jun 12, 2015 230.58 234.55 230.58 233.66 15,857 +5.13(+2.24%)
Jun 11, 2015 226.61 229.11 225.37 228.53 29,003 +1.43(+0.63%)
Jun 10, 2015 228.49 228.53 225.86 227.10 27,394 -5.93(-2.55%)
Jun 09, 2015 230.67 233.04 227.46 233.04 11,834 +0.22(+0.10%)
Jun 08, 2015 231.34 233.97 230.00 232.81 16,833 +2.14(+0.93%)
Jun 05, 2015 236.07 236.34 226.75 230.67 19,156 -3.34(-1.43%)
Jun 04, 2015 229.82 234.64 229.74 234.02 23,675 +5.66(+2.48%)
Jun 03, 2015 225.37 228.53 222.96 228.35 27,042 +2.99(+1.33%)
Jun 02, 2015 226.66 228.71 222.96 225.37 9,891 -2.99(-1.31%)
Jun 01, 2015 226.53 229.02 226.18 228.35 14,944 +1.34(+0.59%)
May 29, 2015 226.97 228.73 224.65 227.02 15,770 +0.00(+0.00%)
May 28, 2015 227.06 229.87 226.48 227.02 18,644 +1.61(+0.71%)
May 27, 2015 225.23 227.82 221.44 225.41 30,318 +0.67(+0.30%)
May 26, 2015 221.49 226.30 220.46 224.74 29,028 +6.91(+3.17%)
May 22, 2015 218.37 217.83 217.83 217.83 12,513 +2.01(+0.93%)
May 21, 2015 218.32 219.03 215.15 215.82 16,842 -4.41(-2.00%)
May 20, 2015 220.46 222.65 219.08 220.24 17,688 -0.89(-0.40%)
May 19, 2015 217.78 221.89 217.78 221.13 22,820 +5.75(+2.67%)
May 18, 2015 217.16 218.10 214.75 215.38 54,387 -0.13(-0.06%)
May 15, 2015 219.30 220.28 214.08 215.51 39,714 -1.56(-0.72%)
May 14, 2015 215.73 217.56 212.97 217.07 26,997 +0.36(+0.16%)
May 13, 2015 213.06 218.10 211.72 216.72 22,621 +1.16(+0.54%)
May 12, 2015 218.19 218.63 213.37 215.56 26,220 -2.01(-0.92%)
May 11, 2015 210.87 218.05 209.85 217.56 41,314 +7.18(+3.41%)
May 08, 2015 215.29 218.85 209.98 210.38 60,398 -6.87(-3.16%)
May 07, 2015 212.97 219.97 212.97 217.25 44,754 +4.82(+2.27%)
May 06, 2015 208.38 214.57 205.84 212.43 59,129 +1.29(+0.61%)
May 05, 2015 202.89 211.23 200.97 211.14 53,941 +4.82(+2.33%)
May 04, 2015 204.14 208.20 203.20 206.32 18,560 +0.85(+0.41%)
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.