Skip to main content

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

10.34 -0.02 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 241.28 245.78 240.93 242.85 9,444 -3.12(-1.27%)
Jun 29, 2015 243.20 246.15 240.71 245.97 15,771 +8.61(+3.63%)
Jun 26, 2015 239.23 241.28 237.17 237.36 11,610 -0.94(-0.39%)
Jun 25, 2015 233.88 238.43 233.12 238.30 20,155 +5.04(+2.16%)
Jun 24, 2015 231.34 233.26 229.11 233.26 7,205 +2.99(+1.30%)
Jun 23, 2015 233.12 233.12 229.87 230.27 6,600 -2.10(-0.90%)
Jun 22, 2015 234.02 235.71 231.88 232.37 20,844 -4.37(-1.85%)
Jun 19, 2015 234.15 237.05 232.77 236.74 24,261 +4.28(+1.84%)
Jun 18, 2015 230.45 232.72 228.89 232.46 13,094 +0.13(+0.06%)
Jun 17, 2015 229.69 234.82 227.10 232.32 17,926 +1.03(+0.44%)
Jun 16, 2015 234.86 235.93 231.25 231.30 13,171 -3.79(-1.61%)
Jun 15, 2015 237.14 238.56 234.11 235.09 17,028 +1.43(+0.61%)
Jun 12, 2015 230.58 234.55 230.58 233.66 15,857 +5.13(+2.24%)
Jun 11, 2015 226.61 229.11 225.37 228.53 29,003 +1.43(+0.63%)
Jun 10, 2015 228.49 228.53 225.86 227.10 27,394 -5.93(-2.55%)
Jun 09, 2015 230.67 233.04 227.46 233.04 11,834 +0.22(+0.10%)
Jun 08, 2015 231.34 233.97 230.00 232.81 16,833 +2.14(+0.93%)
Jun 05, 2015 236.07 236.34 226.75 230.67 19,156 -3.34(-1.43%)
Jun 04, 2015 229.82 234.64 229.74 234.02 23,675 +5.66(+2.48%)
Jun 03, 2015 225.37 228.53 222.96 228.35 27,042 +2.99(+1.33%)
Jun 02, 2015 226.66 228.71 222.96 225.37 9,891 -2.99(-1.31%)
Jun 01, 2015 226.53 229.02 226.18 228.35 14,944 +1.34(+0.59%)
May 29, 2015 226.97 228.73 224.65 227.02 15,770 +0.00(+0.00%)
May 28, 2015 227.06 229.87 226.48 227.02 18,644 +1.61(+0.71%)
May 27, 2015 225.23 227.82 221.44 225.41 30,318 +0.67(+0.30%)
May 26, 2015 221.49 226.30 220.46 224.74 29,028 +6.91(+3.17%)
May 22, 2015 218.37 217.83 217.83 217.83 12,513 +2.01(+0.93%)
May 21, 2015 218.32 219.03 215.15 215.82 16,842 -4.41(-2.00%)
May 20, 2015 220.46 222.65 219.08 220.24 17,688 -0.89(-0.40%)
May 19, 2015 217.78 221.89 217.78 221.13 22,820 +5.75(+2.67%)
May 18, 2015 217.16 218.10 214.75 215.38 54,387 -0.13(-0.06%)
May 15, 2015 219.30 220.28 214.08 215.51 39,714 -1.56(-0.72%)
May 14, 2015 215.73 217.56 212.97 217.07 26,997 +0.36(+0.16%)
May 13, 2015 213.06 218.10 211.72 216.72 22,621 +1.16(+0.54%)
May 12, 2015 218.19 218.63 213.37 215.56 26,220 -2.01(-0.92%)
May 11, 2015 210.87 218.05 209.85 217.56 41,314 +7.18(+3.41%)
May 08, 2015 215.29 218.85 209.98 210.38 60,398 -6.87(-3.16%)
May 07, 2015 212.97 219.97 212.97 217.25 44,754 +4.82(+2.27%)
May 06, 2015 208.38 214.57 205.84 212.43 59,129 +1.29(+0.61%)
May 05, 2015 202.89 211.23 200.97 211.14 53,941 +4.82(+2.33%)
May 04, 2015 204.14 208.20 203.20 206.32 18,560 +0.85(+0.41%)
May 01, 2015 205.66 208.56 204.60 205.48 27,616 -0.80(-0.39%)
Apr 30, 2015 204.23 208.45 203.34 206.28 59,352 +1.20(+0.59%)
Apr 29, 2015 209.18 211.54 204.59 205.08 35,655 -3.66(-1.75%)
Apr 28, 2015 211.45 212.03 208.11 208.73 17,349 -2.23(-1.06%)
Apr 27, 2015 208.69 211.41 208.11 210.96 21,470 +0.22(+0.11%)
Apr 24, 2015 209.13 212.52 208.91 210.74 27,899 +2.79(+1.34%)
Apr 23, 2015 210.74 210.74 205.12 207.95 22,079 -2.97(-1.41%)
Apr 22, 2015 213.33 215.51 209.36 210.92 32,194 -2.76(-1.29%)
Apr 21, 2015 208.20 215.11 208.20 213.68 28,330 +4.77(+2.28%)
Apr 20, 2015 210.03 210.03 204.83 208.91 28,863 -2.05(-0.97%)
Apr 17, 2015 208.64 214.12 208.64 210.96 51,804 +3.57(+1.72%)
Apr 16, 2015 206.68 210.47 203.83 207.40 30,639 +1.43(+0.69%)
Apr 15, 2015 213.59 214.35 204.99 205.97 76,367 -10.30(-4.76%)
Apr 14, 2015 221.22 221.22 214.93 216.27 66,639 -7.94(-3.54%)
Apr 13, 2015 219.21 224.88 218.28 224.21 42,315 +3.43(+1.55%)
Apr 10, 2015 222.74 223.14 219.93 220.77 42,051 -2.10(-0.94%)
Apr 09, 2015 229.02 229.16 221.89 222.87 52,975 -6.91(-3.01%)
Apr 08, 2015 224.74 230.00 222.65 229.78 58,115 +4.46(+1.98%)
Apr 07, 2015 226.97 227.95 222.78 225.32 22,187 -1.03(-0.45%)
Apr 06, 2015 233.53 234.42 223.72 226.35 48,603 -9.05(-3.85%)
Apr 02, 2015 238.03 235.40 235.40 235.40 27,628 -1.43(-0.60%)
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.