Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 153.80 156.29 152.95 153.93 23,070 -0.45(-0.29%)
Jan 30, 2018 150.27 154.45 149.74 154.38 33,285 +6.42(+4.34%)
Jan 29, 2018 145.44 148.33 144.07 147.96 8,384 +4.46(+3.11%)
Jan 26, 2018 144.79 145.11 142.87 143.50 6,694 -1.65(-1.14%)
Jan 25, 2018 140.91 145.59 140.91 145.15 13,995 +2.45(+1.72%)
Jan 24, 2018 141.64 143.59 140.37 142.69 9,725 +0.76(+0.53%)
Jan 23, 2018 140.91 143.56 140.91 141.94 19,865 +0.13(+0.09%)
Jan 22, 2018 147.51 147.51 141.80 141.80 26,507 -6.07(-4.10%)
Jan 19, 2018 148.58 149.65 147.87 147.87 16,970 +0.27(+0.18%)
Jan 18, 2018 146.31 148.00 145.75 147.60 11,462 +2.32(+1.60%)
Jan 17, 2018 147.02 148.49 143.85 145.28 8,993 -2.23(-1.51%)
Jan 16, 2018 144.70 148.00 143.45 147.51 32,272 +3.75(+2.61%)
Jan 12, 2018 143.76 143.76 143.76 0 -2.76(-1.89%)
Jan 11, 2018 152.06 152.06 145.32 146.53 18,895 -6.29(-4.11%)
Jan 10, 2018 152.24 152.86 151.34 152.81 5,292 +0.40(+0.26%)
Jan 09, 2018 151.43 152.68 150.81 152.41 11,559 +1.07(+0.71%)
Jan 08, 2018 153.44 153.97 151.34 151.34 11,778 -1.83(-1.19%)
Jan 05, 2018 153.57 155.67 153.17 153.17 10,772 +0.18(+0.12%)
Jan 04, 2018 154.96 155.86 152.86 152.99 8,151 -1.83(-1.18%)
Jan 03, 2018 158.79 158.97 153.93 154.82 14,358 -4.64(-2.91%)
Jan 02, 2018 163.96 163.96 159.10 159.46 12,170 -5.57(-3.38%)
Dec 29, 2017 165.03 165.03 165.03 0 +1.02(+0.62%)
Dec 28, 2017 164.37 165.03 163.87 164.01 6,638 -0.40(-0.24%)
Dec 27, 2017 164.81 165.03 163.21 164.41 2,328 +1.16(+0.71%)
Dec 26, 2017 165.21 165.83 162.89 163.25 6,646 -3.12(-1.88%)
Dec 22, 2017 166.73 168.13 165.17 166.37 2,876 -0.89(-0.53%)
Dec 21, 2017 175.29 175.29 166.28 167.26 13,102 -7.71(-4.41%)
Dec 20, 2017 179.00 179.00 174.31 174.98 6,668 -5.00(-2.78%)
Dec 19, 2017 178.32 180.51 177.88 179.97 4,255 +0.13(+0.07%)
Dec 18, 2017 181.55 181.55 178.68 179.84 3,496 -3.34(-1.83%)
Dec 15, 2017 181.00 183.58 180.60 183.18 4,046 +0.53(+0.29%)
Dec 14, 2017 180.46 182.65 180.46 182.65 2,137 +1.38(+0.76%)
Dec 13, 2017 179.84 181.80 179.84 181.26 5,618 +0.67(+0.37%)
Dec 12, 2017 178.01 180.86 178.01 180.60 2,310 +1.29(+0.72%)
Dec 11, 2017 181.67 181.67 177.65 179.30 5,643 -2.99(-1.64%)
Dec 08, 2017 183.54 185.13 182.11 182.29 5,460 -3.26(-1.75%)
Dec 07, 2017 186.44 187.24 185.41 185.55 3,193 -1.69(-0.90%)
Dec 06, 2017 183.41 187.42 183.14 187.24 8,242 +5.26(+2.89%)
Dec 05, 2017 180.15 182.38 179.28 181.98 4,672 +1.83(+1.01%)
Dec 04, 2017 179.57 180.42 174.49 180.15 10,329 +0.36(+0.20%)
Dec 01, 2017 180.64 180.82 177.42 179.79 9,650 -3.12(-1.71%)
Nov 30, 2017 187.95 187.95 182.60 182.91 12,902 -6.24(-3.30%)
Nov 29, 2017 190.51 191.97 188.62 189.16 6,042 -1.83(-0.96%)
Nov 28, 2017 193.66 193.66 190.54 190.99 4,627 -2.85(-1.47%)
Nov 27, 2017 190.81 194.49 190.81 193.84 8,811 +4.15(+2.19%)
Nov 24, 2017 189.02 189.69 188.66 189.69 3,647 -0.94(-0.49%)
Nov 22, 2017 190.54 191.16 189.47 190.63 7,346 -2.14(-1.11%)
Nov 21, 2017 192.28 193.31 190.45 192.77 8,258 -0.67(-0.35%)
Nov 20, 2017 193.35 195.36 192.64 193.44 4,500 +0.80(+0.42%)
Nov 17, 2017 193.35 194.55 191.79 192.64 9,883 -2.01(-1.03%)
Nov 16, 2017 194.51 195.58 192.95 194.64 15,380 +1.38(+0.72%)
Nov 15, 2017 191.97 194.64 191.39 193.26 23,753 +4.32(+2.29%)
Nov 14, 2017 184.52 189.25 184.52 188.94 11,957 +6.11(+3.34%)
Nov 13, 2017 181.80 182.91 180.15 182.83 8,403 +2.45(+1.36%)
Nov 10, 2017 179.17 183.00 179.08 180.37 13,988 +1.69(+0.95%)
Nov 09, 2017 181.39 181.71 178.05 178.68 8,164 -1.12(-0.62%)
Nov 08, 2017 179.26 182.02 178.14 179.79 13,986 +1.47(+0.82%)
Nov 07, 2017 176.67 179.79 176.67 178.32 10,780 +0.98(+0.55%)
Nov 06, 2017 185.14 185.14 177.21 177.34 17,303 -8.87(-4.76%)
Nov 03, 2017 188.27 188.27 184.79 186.21 7,615 -1.74(-0.93%)
Nov 02, 2017 186.84 189.78 185.81 187.95 8,278 +1.52(+0.81%)
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.