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 )

10.15 +0.05 (+0.50%)
Streaming Delayed Price Updated: 1:18 PM EDT, Sep 20, 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 (%)
Aug 31, 2015 306.70 319.68 294.30 296.89 56,675 -7.71(-2.53%)
Aug 28, 2015 322.22 322.22 297.83 304.61 32,655 -13.78(-4.33%)
Aug 27, 2015 340.63 340.63 317.09 318.38 68,465 -35.90(-10.13%)
Aug 26, 2015 362.98 376.22 353.57 354.28 26,783 -26.09(-6.86%)
Aug 25, 2015 331.05 380.45 331.05 380.37 49,858 +10.26(+2.77%)
Aug 24, 2015 369.57 385.86 345.52 370.11 99,686 +34.69(+10.34%)
Aug 21, 2015 318.79 335.64 313.43 335.42 57,365 +21.67(+6.91%)
Aug 20, 2015 302.20 313.75 297.96 313.75 45,714 +14.05(+4.69%)
Aug 19, 2015 286.59 302.51 286.59 299.70 45,925 +15.96(+5.63%)
Aug 18, 2015 283.02 286.61 281.19 283.74 26,895 +2.14(+0.76%)
Aug 17, 2015 284.81 286.90 278.56 281.60 23,733 -0.80(-0.28%)
Aug 14, 2015 279.19 283.11 276.11 282.40 21,970 +1.83(+0.65%)
Aug 13, 2015 275.18 281.15 274.73 280.57 35,277 +8.25(+3.03%)
Aug 12, 2015 285.03 287.44 271.12 272.32 35,931 -10.43(-3.69%)
Aug 11, 2015 293.86 295.06 282.49 282.75 54,993 -0.05(-0.02%)
Aug 10, 2015 303.90 303.90 282.58 282.80 38,820 -19.89(-6.57%)
Aug 07, 2015 293.77 304.69 289.31 302.69 23,581 +10.93(+3.74%)
Aug 06, 2015 304.56 309.59 290.78 291.76 34,922 -11.01(-3.64%)
Aug 05, 2015 296.53 302.78 287.04 302.78 33,123 +4.33(+1.45%)
Aug 04, 2015 293.59 300.50 289.00 298.45 17,672 +2.27(+0.77%)
Aug 03, 2015 291.18 297.43 286.83 296.18 38,546 +11.91(+4.19%)
Jul 31, 2015 275.53 285.12 275.35 284.27 25,445 +13.91(+5.15%)
Jul 30, 2015 268.71 272.90 266.75 270.36 16,563 +2.76(+1.03%)
Jul 29, 2015 277.00 278.83 267.19 267.59 38,511 -8.61(-3.12%)
Jul 28, 2015 291.90 292.70 273.08 276.20 67,079 -17.30(-5.90%)
Jul 27, 2015 292.43 296.00 287.04 293.50 42,869 +8.20(+2.88%)
Jul 24, 2015 274.91 287.26 273.88 285.30 24,485 +11.28(+4.12%)
Jul 23, 2015 273.12 277.94 268.98 274.01 16,874 +1.20(+0.44%)
Jul 22, 2015 270.23 273.84 268.35 272.81 17,529 +3.66(+1.36%)
Jul 21, 2015 269.02 270.45 263.85 269.15 16,266 -0.45(-0.17%)
Jul 20, 2015 262.51 270.18 262.51 269.60 16,183 +7.18(+2.74%)
Jul 17, 2015 258.59 264.56 258.59 262.42 29,158 +5.97(+2.33%)
Jul 16, 2015 254.17 257.56 252.83 256.45 8,791 +0.40(+0.16%)
Jul 15, 2015 249.76 258.14 247.88 256.05 29,069 +8.61(+3.48%)
Jul 14, 2015 254.17 254.17 246.15 247.44 21,472 -4.95(-1.96%)
Jul 13, 2015 256.00 256.00 251.27 252.39 16,696 -3.34(-1.31%)
Jul 10, 2015 256.27 257.92 252.00 255.73 10,374 -2.05(-0.80%)
Jul 09, 2015 252.88 257.92 250.78 257.78 18,286 -2.19(-0.84%)
Jul 08, 2015 252.39 261.98 250.03 259.97 23,527 +10.08(+4.03%)
Jul 07, 2015 255.91 263.09 248.38 249.89 57,411 -5.31(-2.08%)
Jul 06, 2015 253.06 256.85 250.25 255.20 20,533 +7.22(+2.91%)
Jul 02, 2015 247.93 247.97 247.97 247.97 5,516 -2.14(-0.86%)
Jul 01, 2015 242.80 251.63 242.35 250.11 21,211 +7.27(+2.99%)
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%)
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.