Skip to main content

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

9.090 -0.210 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 219.49 220.40 215.74 220.26 38,058 +7.49(+3.52%)
May 30, 2019 207.33 214.17 207.33 212.76 15,382 +4.96(+2.39%)
May 29, 2019 211.09 211.84 207.21 207.80 6,791 +2.43(+1.19%)
May 28, 2019 199.93 205.61 198.97 205.37 15,251 +4.72(+2.35%)
May 24, 2019 197.83 203.60 197.83 200.65 2,787 -0.48(-0.24%)
May 23, 2019 195.49 203.99 194.44 201.12 8,904 +12.36(+6.55%)
May 22, 2019 185.09 189.86 184.42 188.76 5,364 +6.30(+3.45%)
May 21, 2019 185.14 185.14 181.80 182.47 3,311 -4.20(-2.25%)
May 20, 2019 187.86 187.86 185.49 186.66 1,919 -0.05(-0.03%)
May 17, 2019 185.14 187.05 183.75 186.71 7,146 +4.06(+2.22%)
May 16, 2019 182.99 183.86 181.32 182.66 3,278 -1.72(-0.93%)
May 15, 2019 188.48 189.43 183.86 184.37 8,528 -2.15(-1.15%)
May 14, 2019 189.34 189.34 183.56 186.52 4,662 -4.77(-2.49%)
May 13, 2019 189.19 193.39 186.90 191.29 11,121 +5.85(+3.16%)
May 10, 2019 188.48 191.58 184.28 185.44 4,149 -1.03(-0.55%)
May 09, 2019 188.62 191.82 186.43 186.47 3,272 -0.14(-0.08%)
May 08, 2019 186.81 187.05 184.80 186.62 2,279 -0.05(-0.03%)
May 07, 2019 187.57 191.12 186.33 186.66 6,941 +2.72(+1.48%)
May 06, 2019 187.09 187.57 182.63 183.94 4,259 -0.05(-0.03%)
May 03, 2019 184.37 184.49 181.08 183.99 4,924 -3.39(-1.81%)
May 02, 2019 184.18 187.38 181.85 187.38 6,933 +6.30(+3.48%)
May 01, 2019 173.45 181.08 173.21 181.08 5,173 +7.54(+4.34%)
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%)
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.