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 )

9.050 -0.200 (-2.16%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Aug 31, 2017 245.97 245.97 243.03 244.07 9,523 -2.76(-1.12%)
Aug 30, 2017 248.49 250.04 245.36 246.83 4,755 +0.14(+0.06%)
Aug 29, 2017 248.64 250.68 246.26 246.69 8,045 +0.43(+0.17%)
Aug 28, 2017 245.02 248.96 242.77 246.26 6,266 +2.09(+0.86%)
Aug 25, 2017 244.93 244.98 242.36 244.17 6,697 -2.33(-0.94%)
Aug 24, 2017 247.31 248.54 245.19 246.50 6,657 -0.24(-0.10%)
Aug 23, 2017 249.16 250.12 244.50 246.74 6,405 -1.90(-0.76%)
Aug 22, 2017 252.06 252.06 247.92 248.64 6,724 -3.85(-1.52%)
Aug 21, 2017 251.30 253.91 250.39 252.49 14,955 +3.04(+1.22%)
Aug 18, 2017 254.05 254.05 246.21 249.44 14,409 -2.99(-1.19%)
Aug 17, 2017 247.12 252.68 245.55 252.44 10,114 +6.84(+2.79%)
Aug 16, 2017 241.46 246.50 239.94 245.59 10,248 +4.85(+2.01%)
Aug 15, 2017 239.04 243.55 239.04 240.75 10,168 +2.00(+0.84%)
Aug 14, 2017 236.33 239.18 234.62 238.75 5,882 +1.52(+0.64%)
Aug 11, 2017 234.81 237.61 234.00 237.23 7,778 +2.76(+1.18%)
Aug 10, 2017 229.68 235.19 227.82 234.47 12,170 +4.99(+2.17%)
Aug 09, 2017 229.15 231.25 226.82 229.49 10,724 -0.05(-0.02%)
Aug 08, 2017 229.20 231.05 225.68 229.53 11,683 +0.95(+0.42%)
Aug 07, 2017 225.68 229.63 225.68 228.58 9,163 +3.99(+1.78%)
Aug 04, 2017 225.92 227.01 223.69 224.59 6,875 -1.85(-0.82%)
Aug 03, 2017 222.12 228.20 221.88 226.44 12,723 +5.99(+2.72%)
Aug 02, 2017 220.55 224.85 218.60 220.46 13,398 +1.66(+0.76%)
Aug 01, 2017 218.70 220.74 216.70 218.79 10,582 +0.14(+0.06%)
Jul 31, 2017 219.46 220.84 216.42 218.65 10,694 -0.81(-0.37%)
Jul 28, 2017 220.17 220.98 215.18 219.46 12,348 +0.90(+0.41%)
Jul 27, 2017 222.45 224.73 218.56 218.56 13,792 -4.37(-1.96%)
Jul 26, 2017 220.31 223.97 217.84 222.93 18,404 +0.38(+0.17%)
Jul 25, 2017 225.73 225.73 219.88 222.55 27,830 -6.65(-2.90%)
Jul 24, 2017 226.35 230.20 226.35 229.20 9,926 +1.19(+0.52%)
Jul 21, 2017 224.50 228.82 223.26 228.01 11,165 +4.13(+1.85%)
Jul 20, 2017 219.46 224.86 217.99 223.88 9,216 +1.76(+0.79%)
Jul 19, 2017 229.20 229.34 221.55 222.12 19,143 -6.99(-3.05%)
Jul 18, 2017 224.40 230.81 223.12 229.10 13,742 +2.33(+1.03%)
Jul 17, 2017 226.35 227.16 223.59 226.78 11,588 +0.52(+0.23%)
Jul 14, 2017 228.72 228.72 225.30 226.25 8,302 -2.57(-1.12%)
Jul 13, 2017 230.77 233.14 228.58 228.82 14,371 -2.09(-0.91%)
Jul 12, 2017 228.53 232.76 226.37 230.91 17,945 -1.52(-0.65%)
Jul 11, 2017 235.00 236.90 230.96 232.43 15,405 -2.57(-1.09%)
Jul 10, 2017 237.61 237.94 233.81 235.00 8,792 -1.76(-0.74%)
Jul 07, 2017 237.37 242.31 236.14 236.76 12,418 +0.52(+0.22%)
Jul 06, 2017 229.82 236.85 227.51 236.23 15,744 +5.18(+2.24%)
Jul 05, 2017 222.69 232.29 222.12 231.05 23,866 +9.93(+4.49%)
Jul 03, 2017 228.96 228.96 219.27 221.12 8,310 -9.07(-3.94%)
Jun 30, 2017 230.72 232.86 228.06 230.19 17,718 -2.00(-0.86%)
Jun 29, 2017 232.43 232.91 226.92 232.19 13,026 -0.81(-0.35%)
Jun 28, 2017 235.09 235.09 230.01 233.00 16,446 -2.52(-1.07%)
Jun 27, 2017 234.52 235.62 230.81 235.52 11,120 +0.67(+0.28%)
Jun 26, 2017 233.10 236.66 231.91 234.85 11,873 +0.76(+0.33%)
Jun 23, 2017 237.61 239.23 233.81 234.09 13,689 -4.14(-1.74%)
Jun 22, 2017 238.42 239.61 233.95 238.23 14,116 -0.05(-0.02%)
Jun 21, 2017 231.91 240.56 229.01 238.28 34,160 +7.98(+3.47%)
Jun 20, 2017 229.58 235.38 229.10 230.29 19,500 +5.61(+2.50%)
Jun 19, 2017 223.26 225.49 221.98 224.69 11,999 +2.57(+1.16%)
Jun 16, 2017 226.49 229.63 222.12 222.12 16,717 -7.46(-3.25%)
Jun 15, 2017 227.44 231.29 225.30 229.58 17,808 +3.95(+1.75%)
Jun 14, 2017 217.37 228.34 217.37 225.63 29,060 +8.89(+4.10%)
Jun 13, 2017 219.65 220.98 216.08 216.75 19,610 -3.61(-1.64%)
Jun 12, 2017 220.03 221.26 215.75 220.36 21,246 -2.61(-1.17%)
Jun 09, 2017 233.62 234.52 221.93 222.97 21,737 -11.98(-5.10%)
Jun 08, 2017 235.19 235.53 231.62 234.95 10,320 +1.47(+0.63%)
Jun 07, 2017 227.01 236.14 225.73 233.48 34,090 +7.56(+3.34%)
Jun 06, 2017 232.29 232.86 225.21 225.92 15,772 -5.51(-2.38%)
Jun 05, 2017 233.52 234.10 230.06 231.43 13,861 -1.14(-0.49%)
Jun 02, 2017 228.68 234.52 228.68 232.57 25,371 +5.51(+2.43%)
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.