Skip to main content

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

9.090 -0.210 (-2.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 178.49 183.97 177.91 182.49 4,191 +3.81(+2.13%)
Feb 27, 2019 180.15 180.15 175.10 178.68 5,434 -1.48(-0.82%)
Feb 26, 2019 179.15 180.20 176.82 180.15 2,504 +1.76(+0.99%)
Feb 25, 2019 180.15 180.15 177.19 178.39 6,920 -0.67(-0.37%)
Feb 22, 2019 179.20 180.58 176.58 179.06 12,526 -1.00(-0.56%)
Feb 21, 2019 175.10 181.20 174.62 180.06 6,383 +5.62(+3.22%)
Feb 20, 2019 176.44 176.44 172.77 174.43 4,117 -1.34(-0.76%)
Feb 19, 2019 178.87 178.87 174.39 175.77 8,672 -1.10(-0.62%)
Feb 15, 2019 180.11 180.11 176.82 176.87 6,042 -6.10(-3.33%)
Feb 14, 2019 185.44 185.87 180.34 182.97 5,697 -1.05(-0.57%)
Feb 13, 2019 187.40 187.40 181.16 184.01 9,362 -4.91(-2.60%)
Feb 12, 2019 188.64 190.73 186.63 188.92 4,788 -4.67(-2.41%)
Feb 11, 2019 198.50 198.93 193.48 193.59 3,107 -2.48(-1.26%)
Feb 08, 2019 195.17 202.46 194.93 196.07 8,329 +1.91(+0.98%)
Feb 07, 2019 188.45 197.60 187.73 194.16 9,946 +8.25(+4.43%)
Feb 06, 2019 185.30 185.94 183.92 185.92 10,274 +2.72(+1.48%)
Feb 05, 2019 183.92 184.70 182.01 183.20 3,564 -0.19(-0.10%)
Feb 04, 2019 186.25 188.78 183.35 183.39 2,818 -0.48(-0.26%)
Feb 01, 2019 187.54 187.54 182.16 183.87 9,232 -6.34(-3.33%)
Jan 31, 2019 191.50 192.88 188.59 190.21 4,477 -2.24(-1.16%)
Jan 30, 2019 195.31 197.75 191.26 192.45 4,183 -5.65(-2.85%)
Jan 29, 2019 196.83 198.12 195.36 198.10 3,553 -1.26(-0.63%)
Jan 28, 2019 199.93 203.51 199.36 199.36 14,311 +3.96(+2.02%)
Jan 25, 2019 198.69 198.69 193.50 195.41 6,252 -5.15(-2.57%)
Jan 24, 2019 202.70 205.41 197.07 200.55 8,248 -2.48(-1.22%)
Jan 23, 2019 197.41 205.63 197.41 203.03 7,002 +4.15(+2.08%)
Jan 22, 2019 193.97 199.46 193.12 198.88 14,894 +9.01(+4.74%)
Jan 18, 2019 192.93 195.17 189.78 189.88 10,365 -7.39(-3.74%)
Jan 17, 2019 203.36 205.08 195.93 197.26 12,338 -3.38(-1.69%)
Jan 16, 2019 200.98 201.98 197.93 200.65 7,746 +0.24(+0.12%)
Jan 15, 2019 199.55 202.17 196.98 200.41 8,859 -1.48(-0.73%)
Jan 14, 2019 205.56 205.56 200.60 201.89 11,784 +0.38(+0.19%)
Jan 11, 2019 200.50 204.51 200.12 201.50 7,553 +2.81(+1.42%)
Jan 10, 2019 203.08 205.04 198.36 198.69 18,132 -1.05(-0.53%)
Jan 09, 2019 201.08 204.70 198.41 199.74 11,141 -6.48(-3.14%)
Jan 08, 2019 203.75 208.27 203.22 206.22 9,798 -3.86(-1.84%)
Jan 07, 2019 213.51 218.57 206.94 210.08 12,315 -6.34(-2.93%)
Jan 04, 2019 226.24 227.05 215.66 216.42 18,107 -17.06(-7.31%)
Jan 03, 2019 227.24 238.30 226.67 233.49 12,330 +4.81(+2.11%)
Jan 02, 2019 247.26 247.88 226.29 228.67 17,990 -10.77(-4.50%)
Dec 31, 2018 236.92 244.59 235.39 239.44 13,071 -1.72(-0.71%)
Dec 28, 2018 234.63 243.06 233.49 241.16 13,911 +4.62(+1.95%)
Dec 27, 2018 248.59 255.17 236.53 236.53 14,087 -2.91(-1.21%)
Dec 26, 2018 267.99 279.00 239.39 239.44 25,502 -34.36(-12.55%)
Dec 24, 2018 258.92 274.14 257.40 273.81 30,030 +20.30(+8.01%)
Dec 21, 2018 249.89 257.16 240.23 253.50 23,679 +5.18(+2.09%)
Dec 20, 2018 239.47 250.70 233.29 248.32 23,187 +13.60(+5.79%)
Dec 19, 2018 226.54 237.76 219.07 234.72 13,302 +5.80(+2.53%)
Dec 18, 2018 219.22 231.01 218.37 228.92 18,220 +10.51(+4.81%)
Dec 17, 2018 211.37 221.21 208.04 218.41 22,428 +8.27(+3.94%)
Dec 14, 2018 202.95 212.08 202.05 210.13 23,805 +10.08(+5.04%)
Dec 13, 2018 201.96 203.62 197.87 200.05 18,860 -1.14(-0.57%)
Dec 12, 2018 197.15 201.24 193.82 201.19 16,012 -2.04(-1.01%)
Dec 11, 2018 195.87 207.19 195.87 203.24 17,157 +0.47(+0.23%)
Dec 10, 2018 198.06 211.37 197.82 202.76 23,193 +6.75(+3.44%)
Dec 07, 2018 186.78 196.82 181.03 196.01 29,651 +2.09(+1.08%)
Dec 06, 2018 194.96 202.08 193.78 193.92 30,220 +7.04(+3.77%)
Dec 04, 2018 177.04 187.40 175.28 186.88 18,968 +10.32(+5.84%)
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.