Skip to main content

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

9.300 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 176.93 177.78 175.83 176.12 13,219 -0.52(-0.30%)
Jun 27, 2014 177.50 178.60 176.45 176.64 8,080 -0.19(-0.11%)
Jun 26, 2014 176.97 179.49 176.31 176.83 13,671 -0.24(-0.13%)
Jun 25, 2014 181.25 181.25 176.79 177.07 31,746 -2.33(-1.30%)
Jun 24, 2014 171.75 180.01 171.75 179.40 42,606 +6.98(+4.05%)
Jun 23, 2014 175.50 175.50 171.70 172.41 23,543 -1.28(-0.74%)
Jun 20, 2014 175.02 176.35 173.50 173.69 13,644 -3.47(-1.96%)
Jun 19, 2014 179.16 179.87 177.12 177.16 9,147 -2.09(-1.17%)
Jun 18, 2014 181.77 182.72 179.02 179.25 11,504 -3.76(-2.05%)
Jun 17, 2014 182.15 184.05 182.01 183.01 10,285 +1.47(+0.81%)
Jun 16, 2014 182.96 183.06 180.87 181.53 15,479 -1.95(-1.06%)
Jun 13, 2014 186.14 188.00 183.44 183.48 11,358 -3.66(-1.96%)
Jun 12, 2014 186.86 187.57 184.77 187.14 15,644 -1.57(-0.83%)
Jun 11, 2014 191.61 191.61 188.06 188.71 5,813 -1.38(-0.72%)
Jun 10, 2014 190.42 190.75 189.99 190.09 3,354 +0.00(+0.00%)
Jun 06, 2014 192.80 192.84 189.66 190.09 11,026 -5.37(-2.75%)
Jun 05, 2014 194.84 196.69 193.08 195.46 17,534 -0.28(-0.15%)
Jun 04, 2014 194.94 196.84 194.94 195.74 2,609 +0.43(+0.22%)
Jun 03, 2014 198.03 198.03 194.98 195.32 3,573 -1.33(-0.68%)
Jun 02, 2014 194.70 197.55 194.60 196.65 9,006 +0.90(+0.46%)
May 30, 2014 195.27 197.29 195.27 195.74 4,610 +0.05(+0.02%)
May 29, 2014 197.69 199.21 195.46 195.70 11,663 -2.85(-1.44%)
May 28, 2014 198.45 200.08 197.65 198.55 5,057 -0.85(-0.43%)
May 27, 2014 199.74 201.02 198.74 199.40 10,962 -1.09(-0.55%)
May 23, 2014 199.17 200.50 200.50 200.50 6,207 +1.69(+0.85%)
May 22, 2014 198.45 199.88 197.69 198.81 12,439 -0.40(-0.20%)
May 21, 2014 202.21 202.44 198.64 199.21 43,456 -4.99(-2.44%)
May 20, 2014 203.55 204.70 202.59 204.20 9,597 +1.14(+0.56%)
May 19, 2014 205.49 205.49 202.16 203.06 9,809 -1.43(-0.70%)
May 16, 2014 203.68 206.43 203.68 204.49 18,669 +1.00(+0.49%)
May 15, 2014 199.55 206.25 199.31 203.49 33,824 +4.71(+2.37%)
May 14, 2014 198.41 199.21 197.50 198.78 10,631 +0.00(+0.00%)
May 13, 2014 199.55 199.97 198.26 198.78 9,112 -1.38(-0.69%)
May 12, 2014 200.92 202.25 200.02 200.16 7,158 -2.28(-1.13%)
May 09, 2014 202.30 204.20 201.97 202.44 16,063 -0.05(-0.02%)
May 08, 2014 196.93 202.73 196.93 202.49 33,017 +5.80(+2.95%)
May 07, 2014 197.69 200.40 196.08 196.69 40,574 -3.18(-1.59%)
May 06, 2014 199.31 200.16 197.98 199.88 15,801 -0.43(-0.21%)
May 05, 2014 204.01 204.34 199.64 200.31 7,648 -1.81(-0.89%)
May 02, 2014 203.92 204.39 199.59 202.11 11,489 -1.52(-0.75%)
May 01, 2014 202.44 204.49 202.02 203.63 20,943 +1.52(+0.75%)
Apr 30, 2014 203.63 205.20 201.93 202.11 17,892 -0.19(-0.09%)
Apr 29, 2014 201.97 202.30 198.50 202.30 22,095 -1.71(-0.84%)
Apr 28, 2014 203.25 207.39 202.90 204.01 18,047 -0.62(-0.30%)
Apr 25, 2014 203.47 205.87 202.40 204.63 17,812 +1.95(+0.96%)
Apr 24, 2014 201.11 203.16 200.26 202.68 11,354 +0.33(+0.16%)
Apr 23, 2014 204.77 204.77 201.16 202.35 13,849 -2.00(-0.98%)
Apr 22, 2014 204.20 206.25 203.06 204.34 14,222 +0.76(+0.37%)
Apr 21, 2014 206.48 206.63 203.45 203.59 13,891 -2.61(-1.27%)
Apr 17, 2014 209.86 206.20 206.20 206.20 20,053 -3.71(-1.77%)
Apr 16, 2014 213.14 213.23 209.76 209.91 28,305 -5.32(-2.47%)
Apr 15, 2014 220.98 221.22 215.04 215.23 25,012 -5.42(-2.46%)
Apr 14, 2014 223.45 225.21 219.74 220.65 10,118 -5.85(-2.58%)
Apr 11, 2014 226.68 227.49 223.93 226.49 24,963 +1.33(+0.59%)
Apr 10, 2014 220.55 225.87 218.41 225.16 16,303 +5.94(+2.71%)
Apr 09, 2014 219.08 223.74 219.08 219.22 8,416 -2.28(-1.03%)
Apr 08, 2014 225.54 225.54 220.84 221.50 18,527 -4.37(-1.94%)
Apr 07, 2014 219.60 226.11 219.60 225.87 22,298 +6.56(+2.99%)
Apr 04, 2014 215.32 220.12 213.97 219.31 26,900 +1.85(+0.85%)
Apr 03, 2014 219.55 219.65 216.18 217.46 15,350 -2.33(-1.06%)
Apr 02, 2014 221.50 222.21 219.08 219.79 12,264 -1.47(-0.67%)
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.