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 )

8.840 -0.100 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Feb 28, 2014 237.61 238.23 234.12 236.14 18,317 -2.66(-1.11%)
Feb 27, 2014 238.80 241.89 237.85 238.80 11,760 -0.09(-0.04%)
Feb 26, 2014 236.32 240.56 235.71 238.89 17,352 +2.76(+1.17%)
Feb 25, 2014 236.42 239.61 235.33 236.14 25,924 +0.19(+0.08%)
Feb 24, 2014 238.56 243.79 232.09 235.95 52,333 -7.84(-3.22%)
Feb 21, 2014 239.89 243.88 239.89 243.79 14,046 +3.04(+1.26%)
Feb 20, 2014 244.26 244.64 239.70 240.75 32,186 -3.65(-1.50%)
Feb 19, 2014 244.69 244.79 239.32 244.40 18,578 +0.23(+0.10%)
Feb 18, 2014 244.83 246.50 243.46 244.17 25,336 -2.14(-0.87%)
Feb 14, 2014 252.20 246.31 246.31 246.31 24,367 -7.13(-2.81%)
Feb 13, 2014 259.61 260.04 252.10 253.44 28,248 -2.52(-0.98%)
Feb 12, 2014 254.01 256.81 252.96 255.96 17,588 -0.05(-0.02%)
Feb 11, 2014 263.70 263.70 254.39 256.00 30,667 -7.60(-2.88%)
Feb 10, 2014 262.51 265.27 262.37 263.61 20,288 +3.04(+1.17%)
Feb 07, 2014 262.32 265.89 259.80 260.56 13,991 -5.70(-2.14%)
Feb 06, 2014 272.54 272.82 265.03 266.27 51,263 -8.08(-2.94%)
Feb 05, 2014 269.83 275.39 269.83 274.35 23,462 +4.37(+1.62%)
Feb 04, 2014 271.59 273.20 268.12 269.97 22,213 -4.04(-1.47%)
Feb 03, 2014 264.41 275.12 262.85 274.01 66,967 +9.60(+3.63%)
Jan 31, 2014 262.85 266.50 260.14 264.41 25,799 +6.89(+2.68%)
Jan 30, 2014 257.24 260.28 254.96 257.52 12,406 -0.66(-0.26%)
Jan 29, 2014 259.80 262.32 255.05 258.19 13,875 +2.85(+1.12%)
Jan 28, 2014 257.81 259.09 254.63 255.34 18,264 -4.04(-1.56%)
Jan 27, 2014 257.10 262.65 256.05 259.38 34,546 +2.14(+0.83%)
Jan 24, 2014 249.68 257.38 249.68 257.24 29,504 +10.26(+4.16%)
Jan 23, 2014 243.36 249.25 243.36 246.97 26,329 +5.51(+2.28%)
Jan 22, 2014 241.75 243.88 240.37 241.46 11,823 -2.00(-0.82%)
Jan 21, 2014 244.07 246.97 242.08 243.46 10,464 -2.76(-1.12%)
Jan 17, 2014 244.93 246.21 246.21 246.21 11,257 +0.48(+0.19%)
Jan 16, 2014 246.97 249.31 245.64 245.74 6,811 -0.67(-0.27%)
Jan 15, 2014 243.85 246.83 243.85 246.40 8,923 +1.38(+0.56%)
Jan 14, 2014 249.25 249.25 244.65 245.02 15,699 -6.04(-2.40%)
Jan 13, 2014 242.84 251.63 242.73 251.06 31,448 +9.69(+4.02%)
Jan 10, 2014 242.22 245.12 241.37 241.37 18,360 -1.14(-0.47%)
Jan 09, 2014 240.70 246.12 240.08 242.51 22,780 +1.90(+0.79%)
Jan 08, 2014 239.37 242.60 238.94 240.60 40,482 +2.71(+1.14%)
Jan 07, 2014 240.27 241.94 237.47 237.90 28,095 -3.85(-1.59%)
Jan 06, 2014 240.51 243.88 239.61 241.75 14,286 +0.28(+0.12%)
Jan 03, 2014 240.27 242.70 238.09 241.46 25,598 +1.05(+0.43%)
Jan 02, 2014 236.42 241.98 235.38 240.41 33,115 +6.56(+2.80%)
Dec 31, 2013 236.19 233.86 233.86 233.86 25,651 -4.28(-1.80%)
Dec 30, 2013 234.05 238.32 233.70 238.13 19,202 +3.71(+1.58%)
Dec 27, 2013 236.28 236.90 234.05 234.43 26,428 -2.57(-1.08%)
Dec 26, 2013 239.99 239.99 236.42 236.99 23,394 -3.94(-1.64%)
Dec 24, 2013 243.63 243.63 240.32 240.94 9,081 -2.85(-1.17%)
Dec 23, 2013 241.98 244.12 240.59 243.79 19,148 -0.09(-0.04%)
Dec 20, 2013 244.88 245.26 242.70 243.88 21,997 -1.62(-0.66%)
Dec 19, 2013 247.73 248.78 245.12 245.50 17,068 -0.57(-0.23%)
Dec 18, 2013 252.77 257.57 245.78 246.07 36,913 -8.22(-3.23%)
Dec 17, 2013 251.25 256.05 251.25 254.29 17,738 +2.95(+1.17%)
Dec 16, 2013 253.96 254.58 249.97 251.34 14,237 -5.42(-2.11%)
Dec 13, 2013 257.14 258.05 255.57 256.76 11,346 +2.14(+0.84%)
Dec 12, 2013 256.95 257.48 252.63 254.62 24,649 -2.47(-0.96%)
Dec 11, 2013 249.78 258.00 249.78 257.10 21,397 +7.22(+2.89%)
Dec 10, 2013 249.40 250.44 247.07 249.87 9,906 +1.47(+0.59%)
Dec 09, 2013 247.12 249.82 246.35 248.40 19,269 -0.14(-0.06%)
Dec 06, 2013 245.83 250.35 245.50 248.54 15,653 -1.71(-0.68%)
Dec 05, 2013 250.54 251.34 248.40 250.25 17,290 +1.62(+0.65%)
Dec 04, 2013 247.97 252.15 246.31 248.64 23,046 +1.66(+0.67%)
Dec 03, 2013 249.54 250.11 245.64 246.97 22,997 -1.23(-0.50%)
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.