Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 131.19 132.71 130.34 132.12 11,736 +0.76(+0.58%)
Jul 30, 2018 131.95 132.30 130.56 131.37 17,961 -2.45(-1.83%)
Jul 27, 2018 134.00 134.84 132.35 133.82 16,168 +1.69(+1.28%)
Jul 26, 2018 134.53 134.53 131.81 132.12 10,546 -2.54(-1.89%)
Jul 25, 2018 137.61 137.61 134.31 134.67 7,062 -2.41(-1.76%)
Jul 24, 2018 139.30 139.30 135.34 137.07 9,230 -3.43(-2.44%)
Jul 23, 2018 139.22 140.95 139.17 140.51 6,403 +1.25(+0.90%)
Jul 20, 2018 138.15 140.02 137.83 139.26 7,400 +1.03(+0.74%)
Jul 19, 2018 139.71 139.71 137.26 138.23 5,687 +0.09(+0.06%)
Jul 18, 2018 139.62 142.47 137.82 138.15 11,902 -0.27(-0.19%)
Jul 17, 2018 138.19 140.02 137.16 138.41 7,039 +0.98(+0.71%)
Jul 16, 2018 136.32 139.75 136.32 137.43 31,145 +3.21(+2.39%)
Jul 13, 2018 135.54 135.54 132.48 134.22 10,798 -1.29(-0.95%)
Jul 12, 2018 135.11 137.52 134.04 135.51 8,746 -0.45(-0.33%)
Jul 11, 2018 132.88 137.39 131.19 135.96 27,827 +5.57(+4.27%)
Jul 10, 2018 131.01 131.01 128.11 130.39 19,423 -1.69(-1.28%)
Jul 09, 2018 135.11 135.11 131.86 132.08 40,662 -4.06(-2.98%)
Jul 06, 2018 139.48 140.37 135.51 136.14 7,767 -2.41(-1.74%)
Jul 05, 2018 136.36 139.08 136.36 138.55 8,982 +0.53(+0.39%)
Jul 03, 2018 138.01 138.01 138.01 0 -2.14(-1.53%)
Jul 02, 2018 137.65 141.35 137.65 140.15 12,244 +4.68(+3.46%)
Jun 29, 2018 136.58 136.58 132.71 135.47 11,396 -1.69(-1.24%)
Jun 28, 2018 136.50 139.44 135.74 137.16 11,193 +0.31(+0.23%)
Jun 27, 2018 138.68 138.68 133.28 136.85 26,039 -3.83(-2.73%)
Jun 26, 2018 143.85 144.92 139.62 140.69 10,273 -4.19(-2.89%)
Jun 25, 2018 140.68 146.31 139.17 144.88 21,432 +6.11(+4.40%)
Jun 22, 2018 139.08 139.08 135.91 138.77 16,464 -6.73(-4.63%)
Jun 21, 2018 142.29 146.39 141.98 145.50 15,580 +5.53(+3.95%)
Jun 20, 2018 139.88 142.07 138.50 139.97 7,024 -1.43(-1.01%)
Jun 19, 2018 143.72 145.10 140.73 141.40 29,332 +0.36(+0.25%)
Jun 18, 2018 145.24 145.24 139.17 141.04 21,715 -3.43(-2.38%)
Jun 15, 2018 144.83 138.46 144.48 21,846 +6.02(+4.35%)
Jun 14, 2018 136.81 138.72 135.74 138.46 5,434 +0.71(+0.52%)
Jun 13, 2018 137.25 138.41 136.14 137.74 12,411 +1.11(+0.82%)
Jun 12, 2018 134.40 137.21 133.75 136.63 14,455 +1.92(+1.42%)
Jun 11, 2018 136.23 136.53 133.35 134.71 9,529 -0.89(-0.66%)
Jun 08, 2018 135.11 137.21 135.11 135.60 8,396 +0.53(+0.40%)
Jun 07, 2018 138.46 138.46 133.60 135.07 16,576 -4.37(-3.13%)
Jun 06, 2018 141.85 139.44 7,076 -1.20(-0.86%)
Jun 05, 2018 141.31 141.80 138.86 140.64 6,886 +0.62(+0.45%)
Jun 04, 2018 136.50 140.78 134.67 140.02 14,640 +2.77(+2.01%)
Jun 01, 2018 138.10 138.77 135.25 137.25 10,758 -0.94(-0.68%)
May 31, 2018 137.97 138.50 134.80 138.19 18,970 +2.19(+1.61%)
May 30, 2018 142.87 142.87 134.93 136.00 24,115 -9.05(-6.24%)
May 29, 2018 146.71 147.69 143.52 145.06 17,865 +0.62(+0.43%)
May 25, 2018 144.43 144.43 144.43 0 +7.13(+5.20%)
May 24, 2018 136.36 138.37 135.67 137.30 14,262 +4.24(+3.18%)
May 23, 2018 134.58 136.54 132.93 133.06 27,346 +0.27(+0.20%)
May 22, 2018 129.14 133.60 127.35 132.79 17,675 +3.43(+2.65%)
May 21, 2018 130.83 131.68 129.23 129.36 15,390 -2.63(-1.99%)
May 18, 2018 130.61 132.35 130.38 131.99 4,454 +1.87(+1.44%)
May 17, 2018 133.37 133.49 129.63 130.12 25,835 -4.01(-2.99%)
May 16, 2018 135.78 136.75 134.00 134.13 8,371 -1.25(-0.92%)
May 15, 2018 136.09 137.48 134.93 135.38 9,736 -0.13(-0.10%)
May 14, 2018 137.03 137.03 134.40 135.51 5,901 -2.10(-1.52%)
May 11, 2018 137.21 137.83 135.78 137.61 8,778 +0.05(+0.03%)
May 10, 2018 138.23 139.71 136.97 137.56 10,179 -2.05(-1.47%)
May 09, 2018 141.94 141.94 136.50 139.62 21,452 -5.62(-3.87%)
May 08, 2018 148.13 152.99 145.19 145.24 24,423 -2.72(-1.84%)
May 07, 2018 146.35 148.43 141.58 147.96 25,250 -0.62(-0.42%)
May 04, 2018 151.08 152.06 147.64 148.58 11,002 -1.83(-1.22%)
May 03, 2018 150.99 154.06 150.05 150.41 9,647 +0.94(+0.63%)
May 02, 2018 152.01 152.01 147.11 149.47 9,148 -1.34(-0.89%)
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.