Skip to main content

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

10.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 185.55 186.80 184.30 185.81 18,165 +1.34(+0.73%)
Feb 27, 2017 187.95 188.31 183.32 184.47 21,775 -3.61(-1.92%)
Feb 24, 2017 186.88 189.81 185.95 188.09 9,184 +3.48(+1.88%)
Feb 23, 2017 181.89 186.79 181.40 184.61 19,220 -1.65(-0.89%)
Feb 22, 2017 182.02 186.39 181.98 186.26 20,610 +5.93(+3.29%)
Feb 21, 2017 179.75 180.82 178.68 180.33 20,372 -2.72(-1.49%)
Feb 17, 2017 183.05 183.05 183.05 0 +2.01(+1.11%)
Feb 16, 2017 175.91 181.22 175.20 181.04 29,226 +5.04(+2.86%)
Feb 15, 2017 175.29 177.08 174.13 176.00 12,670 +1.47(+0.84%)
Feb 14, 2017 175.16 178.81 174.49 174.53 108,200 -1.38(-0.79%)
Feb 13, 2017 178.10 178.10 175.74 175.91 9,332 -0.49(-0.28%)
Feb 10, 2017 176.23 177.16 174.53 176.40 17,198 -3.03(-1.69%)
Feb 09, 2017 180.86 181.22 178.37 179.44 11,630 -3.52(-1.93%)
Feb 08, 2017 185.10 188.94 182.46 182.96 29,194 -0.45(-0.24%)
Feb 07, 2017 179.53 185.10 178.50 183.41 17,993 +5.22(+2.93%)
Feb 06, 2017 175.51 179.03 174.18 178.19 13,902 +3.43(+1.97%)
Feb 03, 2017 176.98 178.71 173.42 174.75 19,235 -3.39(-1.90%)
Feb 02, 2017 179.70 182.39 177.47 178.14 5,973 -2.36(-1.31%)
Feb 01, 2017 176.45 182.51 175.51 180.51 17,245 +2.63(+1.48%)
Jan 31, 2017 177.65 181.26 177.11 177.88 11,467 +0.09(+0.05%)
Jan 30, 2017 173.01 179.58 173.01 177.79 24,089 +6.42(+3.75%)
Jan 27, 2017 169.85 172.35 169.76 171.37 11,902 +3.25(+1.94%)
Jan 26, 2017 167.22 168.56 166.55 168.11 4,560 -0.09(-0.05%)
Jan 25, 2017 169.94 169.94 167.04 168.20 8,333 -2.10(-1.23%)
Jan 24, 2017 172.79 173.12 168.82 170.29 15,424 -3.79(-2.18%)
Jan 23, 2017 171.72 175.50 171.23 174.09 15,530 +3.97(+2.33%)
Jan 20, 2017 170.07 171.01 168.44 170.12 7,529 -1.87(-1.09%)
Jan 19, 2017 169.14 172.35 169.14 171.99 11,658 +2.23(+1.31%)
Jan 18, 2017 170.43 170.54 168.66 169.76 9,382 +1.29(+0.77%)
Jan 17, 2017 169.45 169.63 167.57 168.47 9,173 -2.23(-1.31%)
Jan 13, 2017 170.70 170.70 170.70 0 +1.07(+0.63%)
Jan 12, 2017 166.37 170.74 165.71 169.63 13,323 +1.56(+0.93%)
Jan 11, 2017 171.23 171.77 167.77 168.07 26,111 -4.10(-2.38%)
Jan 10, 2017 169.45 172.17 168.47 172.17 18,802 +3.12(+1.85%)
Jan 09, 2017 166.24 169.28 166.24 169.05 14,825 +4.91(+2.99%)
Jan 06, 2017 163.03 166.28 163.03 164.14 9,310 +0.22(+0.14%)
Jan 05, 2017 162.72 165.58 161.87 163.92 21,236 +0.71(+0.44%)
Jan 04, 2017 162.45 164.32 162.05 163.21 9,609 +0.54(+0.33%)
Jan 03, 2017 163.34 166.37 160.26 162.67 37,077 -4.18(-2.51%)
Dec 30, 2016 166.85 166.85 166.85 0 +0.97(+0.59%)
Dec 29, 2016 165.70 166.73 164.90 165.88 13,249 +0.80(+0.49%)
Dec 28, 2016 161.69 165.39 161.15 165.08 18,059 +3.30(+2.04%)
Dec 27, 2016 162.00 162.27 160.84 161.78 7,521 -0.98(-0.60%)
Dec 23, 2016 162.76 162.76 162.76 0 +0.71(+0.44%)
Dec 22, 2016 163.25 163.83 161.63 162.05 9,791 -1.34(-0.82%)
Dec 21, 2016 163.70 164.19 162.09 163.38 16,485 -0.76(-0.46%)
Dec 20, 2016 161.78 164.77 161.33 164.14 15,424 +0.76(+0.46%)
Dec 19, 2016 161.47 163.92 161.42 163.38 8,953 +1.52(+0.94%)
Dec 16, 2016 161.82 163.36 161.74 161.87 11,452 -1.83(-1.12%)
Dec 15, 2016 165.97 168.03 162.76 163.70 23,918 -1.25(-0.76%)
Dec 14, 2016 159.68 165.81 158.75 164.94 36,984 +7.04(+4.46%)
Dec 13, 2016 159.28 162.54 155.80 157.90 28,050 -3.97(-2.45%)
Dec 12, 2016 156.07 162.94 155.45 161.87 35,948 -2.01(-1.22%)
Dec 09, 2016 164.10 165.73 163.74 163.87 17,039 -1.20(-0.73%)
Dec 08, 2016 166.10 168.66 164.76 165.08 19,968 -2.05(-1.23%)
Dec 07, 2016 170.38 170.38 166.64 167.13 35,542 -2.14(-1.26%)
Dec 06, 2016 170.88 173.06 168.26 169.27 35,579 +0.13(+0.08%)
Dec 05, 2016 169.49 170.03 166.46 169.14 32,537 -2.77(-1.61%)
Dec 02, 2016 172.75 173.64 170.29 171.90 96,213 -0.36(-0.21%)
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.