Skip to main content

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

9.182 -0.118 (-1.27%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 232.19 232.19 218.56 218.94 35,126 -8.98(-3.94%)
Oct 30, 2014 230.06 233.12 226.25 227.92 120,770 +1.33(+0.59%)
Oct 29, 2014 224.31 230.77 219.50 226.59 133,508 -1.09(-0.48%)
Oct 28, 2014 236.85 238.94 226.68 227.68 56,635 -10.60(-4.45%)
Oct 27, 2014 234.85 228.82 228.82 238.28 55,772 +9.46(+4.13%)
Oct 24, 2014 228.49 234.95 227.82 228.82 82,778 +1.04(+0.46%)
Oct 23, 2014 229.25 231.78 223.22 227.77 107,706 -8.27(-3.50%)
Oct 22, 2014 226.25 236.47 223.93 236.04 128,028 +8.13(+3.57%)
Oct 21, 2014 237.28 237.28 226.92 227.92 136,671 -14.50(-5.98%)
Oct 20, 2014 246.74 248.54 245.02 242.41 48,042 -4.09(-1.66%)
Oct 17, 2014 243.17 250.87 236.14 246.50 101,874 -4.23(-1.69%)
Oct 16, 2014 267.79 272.44 245.78 250.73 94,380 -9.27(-3.56%)
Oct 15, 2014 270.21 279.38 258.19 259.99 111,981 -3.52(-1.33%)
Oct 14, 2014 254.34 266.08 248.54 263.51 144,388 +6.23(+2.42%)
Oct 13, 2014 243.55 257.33 237.76 257.29 77,586 +15.06(+6.22%)
Oct 10, 2014 237.61 246.93 232.05 242.22 112,695 +6.42(+2.72%)
Oct 09, 2014 222.69 236.42 222.21 235.81 70,593 +16.30(+7.43%)
Oct 08, 2014 225.25 232.00 218.98 219.50 74,485 -3.90(-1.74%)
Oct 07, 2014 219.88 223.40 214.94 223.40 33,073 +5.94(+2.73%)
Oct 06, 2014 216.04 220.54 213.14 217.46 25,267 -0.33(-0.15%)
Oct 03, 2014 216.32 221.64 215.32 217.79 22,422 +0.57(+0.26%)
Oct 02, 2014 219.08 225.25 215.09 217.22 83,315 +1.66(+0.77%)
Oct 01, 2014 208.53 217.22 205.68 215.56 50,546 +8.03(+3.87%)
Sep 30, 2014 203.01 209.48 201.69 207.53 24,354 +5.23(+2.58%)
Sep 29, 2014 205.58 207.15 201.64 202.30 33,841 +0.90(+0.45%)
Sep 26, 2014 205.82 207.77 199.97 201.40 23,659 -4.94(-2.40%)
Sep 25, 2014 200.92 206.63 200.35 206.34 21,530 +5.99(+2.99%)
Sep 24, 2014 201.02 206.48 198.09 200.35 31,978 -0.43(-0.21%)
Sep 23, 2014 200.31 201.02 197.00 200.78 12,628 +1.24(+0.62%)
Sep 22, 2014 195.60 200.92 195.60 199.55 24,083 +5.70(+2.94%)
Sep 19, 2014 193.65 193.89 190.81 193.84 10,158 +0.24(+0.12%)
Sep 18, 2014 192.23 194.56 191.04 193.60 24,052 +1.95(+1.02%)
Sep 17, 2014 188.28 192.70 188.28 191.66 9,948 +1.81(+0.95%)
Sep 16, 2014 194.08 195.51 187.47 189.85 18,077 -4.66(-2.39%)
Sep 15, 2014 197.93 199.57 193.51 194.51 22,153 -2.61(-1.33%)
Sep 12, 2014 191.71 198.17 191.71 197.12 21,262 +5.75(+3.00%)
Sep 11, 2014 194.32 196.22 190.94 191.37 17,721 -0.43(-0.22%)
Sep 10, 2014 192.09 196.31 191.32 191.80 33,212 +0.70(+0.37%)
Sep 09, 2014 190.04 193.12 187.24 191.10 23,754 +2.00(+1.06%)
Sep 08, 2014 185.34 190.71 185.34 189.09 25,598 +5.56(+3.03%)
Sep 05, 2014 186.10 188.04 183.48 183.53 17,027 -2.57(-1.38%)
Sep 04, 2014 180.68 187.75 180.68 186.10 14,993 +4.94(+2.73%)
Sep 03, 2014 180.54 181.30 179.16 181.16 17,017 -1.38(-0.75%)
Sep 02, 2014 177.64 183.86 177.54 182.53 20,143 +4.56(+2.56%)
Aug 29, 2014 179.63 177.97 177.97 177.97 11,068 -2.14(-1.19%)
Aug 28, 2014 181.49 181.49 179.63 180.11 4,341 +0.05(+0.03%)
Aug 27, 2014 179.02 180.95 178.73 180.06 6,034 +0.24(+0.13%)
Aug 26, 2014 180.92 181.53 177.89 179.82 11,899 -1.95(-1.07%)
Aug 25, 2014 183.16 183.67 181.53 181.77 8,257 -3.28(-1.77%)
Aug 22, 2014 183.34 186.53 183.34 185.05 12,878 +2.28(+1.25%)
Aug 21, 2014 183.39 184.20 182.39 182.77 6,872 -0.24(-0.13%)
Aug 20, 2014 184.29 184.93 182.53 183.01 4,079 -0.95(-0.52%)
Aug 19, 2014 185.48 185.91 183.29 183.96 15,583 -2.80(-1.50%)
Aug 18, 2014 186.86 188.14 185.94 186.76 5,736 -1.24(-0.66%)
Aug 15, 2014 189.99 190.99 187.33 188.00 13,378 -2.66(-1.40%)
Aug 14, 2014 188.00 191.23 187.76 190.66 14,915 +2.23(+1.19%)
Aug 13, 2014 188.24 189.42 186.91 188.43 5,499 -1.24(-0.65%)
Aug 12, 2014 188.66 191.33 187.95 189.66 13,695 +2.28(+1.22%)
Aug 11, 2014 184.81 187.52 183.67 187.38 15,369 -0.05(-0.03%)
Aug 08, 2014 193.99 193.99 188.66 187.43 18,122 -6.46(-3.33%)
Aug 07, 2014 189.42 195.93 189.33 193.89 25,955 +2.42(+1.27%)
Aug 06, 2014 193.89 194.27 187.09 191.47 23,309 -1.38(-0.71%)
Aug 05, 2014 185.81 194.94 185.81 192.84 37,217 +8.03(+4.35%)
Aug 04, 2014 190.66 192.26 183.86 184.81 29,900 -6.27(-3.28%)
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.