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 )

10.34 -0.02 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2020 220.34 236.91 220.34 230.60 15,704 +9.71(+4.40%)
Apr 29, 2020 241.05 242.64 220.55 220.89 21,699 -39.47(-15.16%)
Apr 28, 2020 265.68 272.71 256.37 260.36 15,038 -11.84(-4.35%)
Apr 27, 2020 289.98 301.06 268.33 272.19 27,534 -12.80(-4.49%)
Apr 24, 2020 277.78 293.28 270.12 285.00 14,821 -1.54(-0.54%)
Apr 23, 2020 289.09 292.59 271.45 286.54 30,080 -17.87(-5.87%)
Apr 22, 2020 297.99 312.51 294.96 304.41 17,137 -22.21(-6.80%)
Apr 21, 2020 334.34 344.49 316.56 326.62 31,467 +9.87(+3.12%)
Apr 20, 2020 334.90 336.62 296.32 316.75 51,093 +18.25(+6.11%)
Apr 17, 2020 361.81 361.81 297.19 298.50 47,300 -77.00(-20.51%)
Apr 16, 2020 350.82 377.59 350.82 375.50 14,257 +27.47(+7.89%)
Apr 15, 2020 344.91 366.60 341.93 348.03 39,296 +28.68(+8.98%)
Apr 14, 2020 315.40 322.70 305.53 319.35 16,135 +3.77(+1.19%)
Apr 13, 2020 289.05 326.94 289.05 315.58 19,767 +1.34(+0.43%)
Apr 09, 2020 284.95 337.97 269.57 314.24 41,651 +4.57(+1.48%)
Apr 08, 2020 343.89 347.98 308.18 309.67 21,362 -47.34(-13.26%)
Apr 07, 2020 337.88 357.99 315.09 357.01 24,481 -16.34(-4.38%)
Apr 06, 2020 398.31 407.94 367.26 373.36 17,461 -42.55(-10.23%)
Apr 03, 2020 376.99 436.85 374.80 415.90 22,275 +10.57(+2.61%)
Apr 02, 2020 450.87 462.36 352.64 405.34 30,204 -86.73(-17.63%)
Apr 01, 2020 488.53 505.24 467.07 492.06 9,991 +39.52(+8.73%)
Mar 31, 2020 444.21 468.09 421.51 452.54 10,454 -14.25(-3.05%)
Mar 30, 2020 497.00 518.86 460.13 466.79 21,565 -8.85(-1.86%)
Mar 27, 2020 460.60 480.01 455.30 475.63 16,282 +58.00(+13.89%)
Mar 26, 2020 465.53 475.31 402.03 417.63 16,901 -59.36(-12.44%)
Mar 25, 2020 504.31 546.07 426.42 476.98 22,329 -41.78(-8.05%)
Mar 24, 2020 623.00 644.01 512.12 518.76 10,736 -245.57(-32.13%)
Mar 23, 2020 689.39 785.72 674.33 764.34 9,249 +95.91(+14.35%)
Mar 20, 2020 659.31 724.90 621.23 668.42 12,539 -23.76(-3.43%)
Mar 19, 2020 788.93 859.88 684.60 692.18 13,514 -94.23(-11.98%)
Mar 18, 2020 691.86 838.07 689.02 786.41 22,109 +157.44(+25.03%)
Mar 17, 2020 607.05 673.58 574.51 628.97 11,711 +9.78(+1.58%)
Mar 16, 2020 543.78 639.27 542.10 619.19 11,270 +124.83(+25.25%)
Mar 13, 2020 508.81 636.62 494.36 494.36 11,657 -106.24(-17.69%)
Mar 12, 2020 560.98 605.66 546.85 600.59 32,404 +114.60(+23.58%)
Mar 11, 2020 470.46 497.47 453.91 485.99 19,088 +49.05(+11.23%)
Mar 10, 2020 405.97 501.89 399.70 436.94 26,059 -54.68(-11.12%)
Mar 09, 2020 380.50 502.12 380.50 491.61 29,221 +145.71(+42.12%)
Mar 06, 2020 331.12 353.67 326.61 345.90 25,165 +36.40(+11.76%)
Mar 05, 2020 303.46 318.47 302.15 309.50 10,200 +21.11(+7.32%)
Mar 04, 2020 288.30 301.83 287.79 288.39 13,745 -12.37(-4.11%)
Mar 03, 2020 278.95 306.85 272.91 300.76 27,023 +18.27(+6.47%)
Mar 02, 2020 290.39 311.45 282.49 282.49 21,379 -17.85(-5.94%)
Feb 28, 2020 330.33 332.42 300.30 300.34 34,435 -8.23(-2.67%)
Feb 27, 2020 294.02 308.57 283.60 308.57 82,607 +31.15(+11.23%)
Feb 26, 2020 259.20 277.42 257.23 277.42 22,389 +15.85(+6.06%)
Feb 25, 2020 239.34 263.38 239.34 261.57 34,840 +21.48(+8.95%)
Feb 24, 2020 232.93 240.46 232.93 240.09 12,646 +20.46(+9.31%)
Feb 21, 2020 216.93 222.78 216.93 219.63 6,925 +6.06(+2.84%)
Feb 20, 2020 211.68 214.59 209.73 213.58 2,679 +0.27(+0.13%)
Feb 19, 2020 216.19 218.38 212.33 213.31 3,878 -5.85(-2.67%)
Feb 18, 2020 219.63 222.63 218.28 219.16 3,955 +3.62(+1.68%)
Feb 14, 2020 213.91 217.68 212.84 215.54 5,334 +1.91(+0.89%)
Feb 13, 2020 213.31 215.72 211.96 213.63 3,186 +2.00(+0.94%)
Feb 12, 2020 211.54 215.03 209.22 211.63 7,936 -5.90(-2.71%)
Feb 11, 2020 216.89 219.49 215.91 217.54 3,652 -5.07(-2.28%)
Feb 10, 2020 222.75 224.94 221.61 222.61 12,148 +2.93(+1.33%)
Feb 07, 2020 219.49 221.72 218.04 219.68 3,656 +3.21(+1.48%)
Feb 06, 2020 211.35 216.79 210.27 216.47 7,072 +4.42(+2.08%)
Feb 05, 2020 222.28 222.28 210.51 212.05 15,815 -16.83(-7.35%)
Feb 04, 2020 223.54 229.53 220.70 228.88 10,610 -1.16(-0.51%)
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.