Skip to main content

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

9.120 -0.180 (-1.94%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 170.25 173.92 168.44 173.54 3,375 +0.62(+0.36%)
Apr 29, 2019 172.88 173.50 172.25 172.92 931 +0.67(+0.39%)
Apr 26, 2019 170.78 175.59 170.78 172.25 10,625 +3.82(+2.27%)
Apr 25, 2019 166.58 168.86 165.81 168.44 5,417 +1.48(+0.89%)
Apr 24, 2019 161.82 167.01 161.82 166.96 7,359 +5.93(+3.68%)
Apr 23, 2019 161.14 163.43 160.56 161.03 4,169 -0.25(-0.16%)
Apr 22, 2019 165.72 165.91 160.75 161.28 22,399 -7.11(-4.22%)
Apr 18, 2019 166.19 169.01 166.10 168.39 2,368 +1.95(+1.17%)
Apr 17, 2019 163.67 166.67 163.67 166.44 4,700 +0.11(+0.06%)
Apr 16, 2019 168.10 168.25 165.93 166.34 2,773 -1.81(-1.08%)
Apr 15, 2019 168.20 168.77 166.77 168.15 3,052 +2.05(+1.24%)
Apr 12, 2019 163.43 166.72 162.95 166.10 2,514 -1.05(-0.63%)
Apr 11, 2019 168.29 169.82 165.86 167.15 10,306 -0.19(-0.11%)
Apr 10, 2019 168.10 168.10 165.81 167.34 4,356 -1.10(-0.65%)
Apr 09, 2019 165.96 169.20 165.93 168.44 8,927 +4.06(+2.47%)
Apr 08, 2019 165.72 165.76 162.85 164.38 6,301 -1.53(-0.92%)
Apr 05, 2019 170.82 170.82 165.48 165.91 5,951 -5.97(-3.47%)
Apr 04, 2019 174.78 176.31 171.79 171.87 3,135 -3.01(-1.72%)
Apr 03, 2019 170.11 175.90 170.11 174.88 4,340 +3.67(+2.15%)
Apr 02, 2019 168.20 172.11 168.11 171.21 6,174 +2.39(+1.41%)
Apr 01, 2019 171.25 171.56 168.34 168.82 10,127 -4.72(-2.72%)
Mar 29, 2019 170.63 174.40 169.20 173.54 7,041 +0.38(+0.22%)
Mar 28, 2019 176.88 176.88 172.78 173.16 12,770 -1.38(-0.79%)
Mar 27, 2019 172.11 176.64 171.30 174.54 14,093 +2.43(+1.41%)
Mar 26, 2019 174.31 174.31 169.87 172.11 7,779 -5.01(-2.83%)
Mar 25, 2019 178.46 180.41 176.55 177.12 6,490 +0.00(+0.00%)
Mar 22, 2019 170.97 178.09 170.97 177.12 5,930 +9.50(+5.66%)
Mar 21, 2019 171.01 171.30 167.24 167.63 2,374 -1.78(-1.05%)
Mar 20, 2019 174.54 174.54 167.05 169.41 5,295 -4.07(-2.35%)
Mar 19, 2019 171.00 174.53 169.02 173.48 4,034 +1.24(+0.72%)
Mar 18, 2019 177.39 177.39 171.76 172.24 3,160 -5.30(-2.99%)
Mar 15, 2019 178.10 178.10 176.67 177.54 4,322 +0.68(+0.38%)
Mar 14, 2019 176.25 177.10 175.53 176.87 1,641 -0.33(-0.19%)
Mar 13, 2019 178.68 179.25 177.01 177.20 6,262 -4.10(-2.26%)
Mar 12, 2019 182.87 182.87 179.44 181.30 9,974 -2.62(-1.43%)
Mar 11, 2019 187.40 187.40 183.25 183.92 9,312 -6.00(-3.16%)
Mar 08, 2019 188.83 193.27 188.83 189.92 11,666 +6.96(+3.80%)
Mar 07, 2019 180.57 183.87 180.57 182.97 8,321 +2.05(+1.13%)
Mar 06, 2019 177.72 182.35 177.29 180.92 5,460 +5.10(+2.90%)
Mar 05, 2019 174.10 177.77 174.10 175.82 1,857 +1.00(+0.57%)
Mar 04, 2019 173.96 179.91 173.39 174.82 2,985 -0.95(-0.54%)
Mar 01, 2019 180.58 180.58 175.77 175.77 5,665 -6.72(-3.68%)
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%)
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.