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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Apr 30, 2014 191.07 192.55 189.47 189.65 19,068 -0.18(-0.09%)
Apr 29, 2014 189.51 189.83 186.26 189.83 23,547 -1.61(-0.84%)
Apr 28, 2014 190.72 194.60 190.38 191.43 19,233 -0.58(-0.30%)
Apr 25, 2014 190.92 193.17 189.92 192.01 18,982 +1.83(+0.96%)
Apr 24, 2014 188.71 190.63 187.91 190.18 12,100 +0.31(+0.16%)
Apr 23, 2014 192.15 192.15 188.76 189.87 14,759 -1.87(-0.98%)
Apr 22, 2014 191.61 193.53 190.54 191.74 15,156 +0.71(+0.37%)
Apr 21, 2014 193.75 193.88 190.91 191.03 14,804 -2.45(-1.27%)
Apr 17, 2014 196.92 193.48 193.48 193.48 21,371 -3.48(-1.77%)
Apr 16, 2014 199.99 200.08 196.83 196.96 30,165 -4.99(-2.47%)
Apr 15, 2014 207.35 207.57 201.78 201.96 26,656 -5.08(-2.46%)
Apr 14, 2014 209.67 211.32 206.19 207.04 10,783 -5.48(-2.58%)
Apr 11, 2014 212.70 213.46 210.12 212.52 26,604 +1.25(+0.59%)
Apr 10, 2014 206.95 211.94 204.94 211.28 17,375 +5.57(+2.71%)
Apr 09, 2014 205.57 209.94 205.57 205.70 8,969 -2.14(-1.03%)
Apr 08, 2014 211.63 211.63 207.22 207.84 19,744 -4.10(-1.94%)
Apr 07, 2014 206.06 212.17 206.06 211.94 23,763 +6.15(+2.99%)
Apr 04, 2014 202.04 206.55 200.78 205.79 28,668 +1.74(+0.85%)
Apr 03, 2014 206.01 206.10 202.85 204.05 16,358 -2.19(-1.06%)
Apr 02, 2014 207.84 208.51 205.57 206.24 13,070 -1.38(-0.67%)
Apr 01, 2014 209.04 209.94 207.44 207.62 10,390 -2.19(-1.04%)
Mar 31, 2014 208.11 210.92 207.53 209.80 12,463 -0.22(-0.11%)
Mar 28, 2014 214.49 214.49 209.40 210.03 31,614 -5.57(-2.59%)
Mar 27, 2014 219.30 220.55 214.75 215.60 19,227 -3.92(-1.79%)
Mar 26, 2014 216.22 219.97 214.84 219.52 23,331 +1.87(+0.86%)
Mar 25, 2014 218.05 218.94 216.80 217.65 28,983 -3.43(-1.55%)
Mar 24, 2014 221.26 221.94 217.34 221.09 17,096 +0.58(+0.26%)
Mar 21, 2014 219.57 220.50 217.03 220.50 24,869 -1.20(-0.54%)
Mar 20, 2014 225.95 226.70 221.26 221.71 15,802 -2.10(-0.94%)
Mar 19, 2014 221.80 226.35 220.15 223.81 16,489 +3.21(+1.46%)
Mar 18, 2014 223.09 224.25 219.34 220.59 25,611 -3.83(-1.71%)
Mar 17, 2014 225.99 226.03 223.18 224.43 11,290 -2.81(-1.24%)
Mar 14, 2014 228.49 229.38 226.26 227.24 8,620 -1.12(-0.49%)
Mar 13, 2014 223.76 229.69 223.27 228.35 20,237 +4.37(+1.95%)
Mar 12, 2014 227.02 227.50 222.69 223.98 22,278 -0.13(-0.06%)
Mar 11, 2014 218.94 225.41 218.19 224.12 26,399 +5.44(+2.49%)
Mar 10, 2014 220.50 222.60 218.63 218.68 14,096 -0.76(-0.35%)
Mar 07, 2014 219.35 221.40 218.77 219.44 12,944 -1.65(-0.75%)
Mar 06, 2014 223.49 223.72 220.64 221.09 9,528 -2.59(-1.16%)
Mar 05, 2014 220.46 224.83 220.46 223.67 11,175 +4.28(+1.95%)
Mar 04, 2014 219.66 221.57 217.83 219.39 20,974 -4.68(-2.09%)
Mar 03, 2014 223.76 225.81 219.44 224.07 25,921 +2.50(+1.13%)
Feb 28, 2014 222.96 223.54 219.68 221.58 19,521 -2.50(-1.11%)
Feb 27, 2014 224.07 226.97 223.18 224.07 12,533 -0.09(-0.04%)
Feb 26, 2014 221.75 225.72 221.17 224.16 18,493 +2.59(+1.17%)
Feb 25, 2014 221.84 224.83 220.82 221.58 27,628 +0.18(+0.08%)
Feb 24, 2014 223.85 228.75 217.78 221.40 55,773 -7.36(-3.22%)
Feb 21, 2014 225.10 228.84 225.10 228.75 14,970 +2.85(+1.26%)
Feb 20, 2014 229.20 229.56 224.92 225.90 34,301 -3.43(-1.50%)
Feb 19, 2014 229.60 229.69 224.56 229.33 19,799 +0.22(+0.10%)
Feb 18, 2014 229.74 231.30 228.44 229.11 27,001 -2.01(-0.87%)
Feb 14, 2014 236.65 231.12 231.12 231.12 25,969 -6.69(-2.81%)
Feb 13, 2014 243.60 244.00 236.56 237.81 30,105 -2.36(-0.98%)
Feb 12, 2014 238.34 240.97 237.36 240.17 18,744 -0.05(-0.02%)
Feb 11, 2014 247.44 247.44 238.70 240.22 32,682 -7.13(-2.88%)
Feb 10, 2014 246.32 248.91 246.19 247.35 21,621 +2.85(+1.17%)
Feb 07, 2014 246.15 249.49 243.78 244.50 14,910 -5.35(-2.14%)
Feb 06, 2014 255.73 256.00 248.69 249.85 54,632 -7.58(-2.94%)
Feb 05, 2014 253.19 258.41 253.19 257.43 25,004 +4.10(+1.62%)
Feb 04, 2014 254.84 256.36 251.59 253.32 23,673 -3.79(-1.47%)
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.