Skip to main content

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

9.110 -0.190 (-2.04%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 244.41 247.12 242.89 246.64 24,996 +1.28(+0.52%)
Feb 26, 2015 240.08 247.72 239.89 245.36 43,941 +8.22(+3.47%)
Feb 25, 2015 238.99 241.51 236.42 237.14 25,272 -2.85(-1.19%)
Feb 24, 2015 238.75 242.46 237.90 239.99 17,101 -0.86(-0.36%)
Feb 23, 2015 244.03 244.74 237.47 240.84 37,231 +2.28(+0.96%)
Feb 20, 2015 237.71 242.51 235.38 238.56 33,458 +1.90(+0.80%)
Feb 19, 2015 243.08 245.50 233.62 236.66 60,992 +3.09(+1.32%)
Feb 18, 2015 231.72 234.57 229.78 233.57 45,854 +5.94(+2.61%)
Feb 17, 2015 231.53 233.95 226.78 227.63 47,611 -1.38(-0.60%)
Feb 13, 2015 234.05 229.01 229.01 229.01 203,610 -9.55(-4.00%)
Feb 12, 2015 241.18 242.03 236.23 238.56 68,692 -7.08(-2.88%)
Feb 11, 2015 249.49 251.52 244.03 245.64 53,290 +2.66(+1.10%)
Feb 10, 2015 241.03 250.49 240.79 242.98 119,517 +1.95(+0.81%)
Feb 09, 2015 241.37 242.60 236.09 241.03 54,001 -1.40(-0.58%)
Feb 06, 2015 238.32 244.36 237.85 242.43 48,343 +0.17(+0.07%)
Feb 05, 2015 244.74 247.12 239.75 242.27 39,839 -8.22(-3.28%)
Feb 04, 2015 247.97 254.29 246.07 250.49 100,069 +8.41(+3.47%)
Feb 03, 2015 251.20 251.30 239.51 242.08 205,456 -14.73(-5.74%)
Feb 02, 2015 266.98 270.45 256.81 256.81 58,673 -17.20(-6.28%)
Jan 30, 2015 283.42 286.32 267.07 274.01 72,778 -4.47(-1.60%)
Jan 29, 2015 275.63 290.65 275.01 278.48 59,309 -0.85(-0.31%)
Jan 28, 2015 260.99 280.33 260.71 279.33 49,378 +20.05(+7.73%)
Jan 27, 2015 263.51 263.72 256.90 259.28 32,001 +0.38(+0.15%)
Jan 26, 2015 266.03 269.69 257.95 258.90 40,291 -7.79(-2.92%)
Jan 23, 2015 263.80 267.12 259.28 266.69 38,526 +4.66(+1.78%)
Jan 22, 2015 260.75 271.35 260.37 262.04 67,512 -2.99(-1.13%)
Jan 21, 2015 271.49 274.06 264.41 265.03 60,609 -10.31(-3.75%)
Jan 20, 2015 278.29 285.28 274.96 275.34 63,930 -0.62(-0.22%)
Jan 16, 2015 292.69 292.69 275.30 275.96 65,534 -18.96(-6.43%)
Jan 15, 2015 281.66 295.35 279.05 294.92 59,187 +7.70(+2.68%)
Jan 14, 2015 296.49 303.62 286.40 287.22 71,477 -1.85(-0.64%)
Jan 13, 2015 285.13 294.40 278.38 289.08 101,515 +4.37(+1.54%)
Jan 12, 2015 276.91 287.75 275.82 284.70 68,990 +15.59(+5.79%)
Jan 09, 2015 264.70 274.44 264.37 269.12 55,226 +3.66(+1.38%)
Jan 08, 2015 273.25 275.65 264.84 265.46 78,698 -12.31(-4.43%)
Jan 07, 2015 273.63 281.71 270.73 277.77 60,831 -1.33(-0.48%)
Jan 06, 2015 272.59 283.09 268.02 279.10 82,578 +7.75(+2.85%)
Jan 05, 2015 258.62 274.16 257.76 271.35 59,567 +20.10(+8.00%)
Jan 02, 2015 257.38 258.43 249.73 251.25 36,926 -2.23(-0.88%)
Dec 31, 2014 252.91 253.48 253.48 253.48 42,296 +3.56(+1.43%)
Dec 30, 2014 248.16 251.91 246.16 249.92 58,649 +3.23(+1.31%)
Dec 29, 2014 246.50 249.27 242.74 246.69 34,936 -1.47(-0.59%)
Dec 26, 2014 245.93 250.35 243.41 248.16 33,482 +0.33(+0.13%)
Dec 24, 2014 246.16 247.83 247.83 247.83 27,460 +3.56(+1.46%)
Dec 23, 2014 247.88 250.54 242.48 244.26 64,922 -6.37(-2.54%)
Dec 22, 2014 248.64 255.38 248.64 250.63 70,927 +3.99(+1.62%)
Dec 19, 2014 257.57 263.70 245.22 246.64 181,290 -15.25(-5.82%)
Dec 18, 2014 260.94 276.82 258.76 261.89 251,666 -12.02(-4.39%)
Dec 17, 2014 296.49 296.49 268.80 273.92 224,544 -25.95(-8.65%)
Dec 16, 2014 311.60 312.08 281.01 299.87 141,585 -5.18(-1.70%)
Dec 15, 2014 295.30 306.57 288.65 305.05 62,046 +5.56(+1.86%)
Dec 12, 2014 299.20 299.72 288.83 299.49 79,494 +11.45(+3.98%)
Dec 11, 2014 289.17 289.17 272.73 288.03 53,926 +0.24(+0.08%)
Dec 10, 2014 279.62 290.93 278.00 287.79 88,747 +17.30(+6.39%)
Dec 09, 2014 277.01 280.76 268.12 270.50 42,780 -5.37(-1.95%)
Dec 08, 2014 262.23 277.10 261.37 275.87 65,259 +20.77(+8.14%)
Dec 05, 2014 251.53 251.87 249.25 255.10 25,170 +5.66(+2.27%)
Dec 04, 2014 250.01 253.77 246.78 249.44 31,406 +4.37(+1.78%)
Dec 03, 2014 248.21 249.49 241.32 245.07 45,766 -6.03(-2.40%)
Dec 02, 2014 261.32 261.32 246.78 251.11 66,052 -6.51(-2.53%)
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.