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 (%)
Jan 29, 2016 346.52 350.21 328.73 329.53 75,750 -18.50(-5.32%)
Jan 28, 2016 345.94 363.33 340.10 348.04 58,949 -24.08(-6.47%)
Jan 27, 2016 382.58 382.58 352.72 372.12 81,045 +4.55(+1.24%)
Jan 26, 2016 386.48 393.52 367.17 367.57 55,566 -30.99(-7.78%)
Jan 25, 2016 380.05 398.92 361.63 398.56 69,427 +34.11(+9.36%)
Jan 22, 2016 372.34 383.75 358.62 364.45 61,146 -34.34(-8.61%)
Jan 21, 2016 429.69 431.00 388.39 398.78 73,993 -26.04(-6.13%)
Jan 20, 2016 418.40 450.91 413.19 424.82 77,666 +22.92(+5.70%)
Jan 19, 2016 378.45 412.87 375.24 401.90 53,134 +18.06(+4.71%)
Jan 15, 2016 391.60 383.84 383.84 383.84 61,110 +20.47(+5.63%)
Jan 14, 2016 390.44 401.15 356.29 363.38 64,435 -34.11(-8.58%)
Jan 13, 2016 373.14 404.22 365.87 397.49 73,941 +15.70(+4.11%)
Jan 12, 2016 374.61 402.44 370.33 381.79 65,386 -2.59(-0.67%)
Jan 11, 2016 365.25 392.89 364.43 384.38 58,646 +15.70(+4.26%)
Jan 08, 2016 353.08 371.23 352.76 368.68 28,264 +9.19(+2.56%)
Jan 07, 2016 356.55 362.08 340.49 359.50 46,125 +17.21(+5.03%)
Jan 06, 2016 331.00 346.61 330.60 342.29 44,094 +23.99(+7.54%)
Jan 05, 2016 322.26 328.69 318.21 318.30 33,846 -2.90(-0.90%)
Jan 04, 2016 323.87 331.81 316.60 321.19 50,711 +0.71(+0.22%)
Dec 31, 2015 325.74 320.48 320.48 320.48 30,117 -2.90(-0.90%)
Dec 30, 2015 324.81 324.81 314.15 323.38 32,824 +9.50(+3.03%)
Dec 29, 2015 308.49 317.09 305.45 313.88 12,825 -4.10(-1.29%)
Dec 28, 2015 314.73 320.29 314.33 317.98 21,740 +11.68(+3.81%)
Dec 24, 2015 301.04 306.30 306.30 306.30 12,692 +5.44(+1.81%)
Dec 23, 2015 317.45 319.59 300.50 300.86 44,908 -29.30(-8.87%)
Dec 22, 2015 335.28 338.72 326.28 330.16 40,509 -8.20(-2.42%)
Dec 21, 2015 335.86 344.60 332.21 338.36 46,166 +0.58(+0.17%)
Dec 18, 2015 327.26 337.78 326.42 337.78 46,283 +11.28(+3.46%)
Dec 17, 2015 310.76 326.54 310.05 326.50 34,215 +16.10(+5.19%)
Dec 16, 2015 307.06 317.13 303.02 310.40 51,877 +3.66(+1.19%)
Dec 15, 2015 315.98 315.98 303.98 306.75 37,080 -18.64(-5.73%)
Dec 14, 2015 332.30 338.85 321.73 325.38 70,672 -3.92(-1.19%)
Dec 11, 2015 315.98 329.83 314.86 329.31 61,690 +21.09(+6.84%)
Dec 10, 2015 313.97 315.44 299.65 308.22 41,849 -4.59(-1.47%)
Dec 09, 2015 316.60 321.01 297.69 312.81 60,732 -7.98(-2.49%)
Dec 08, 2015 326.54 333.01 311.34 320.79 55,561 +7.98(+2.55%)
Dec 07, 2015 301.22 320.03 301.22 312.81 68,557 +22.03(+7.58%)
Dec 04, 2015 293.10 301.26 287.88 290.78 38,264 +4.10(+1.43%)
Dec 03, 2015 272.32 289.31 272.32 286.68 26,262 +10.48(+3.79%)
Dec 02, 2015 264.61 277.36 261.44 276.20 27,138 +16.10(+6.19%)
Dec 01, 2015 262.33 264.65 259.75 260.10 10,312 -3.57(-1.35%)
Nov 30, 2015 263.62 265.10 258.63 263.67 21,649 -2.45(-0.92%)
Nov 27, 2015 266.48 267.55 264.43 266.12 10,202 +4.55(+1.74%)
Nov 25, 2015 261.13 261.57 261.57 261.57 14,778 +3.70(+1.44%)
Nov 24, 2015 266.79 268.13 255.51 257.87 33,019 -12.80(-4.73%)
Nov 23, 2015 276.33 277.81 267.33 270.67 18,665 -3.52(-1.28%)
Nov 20, 2015 268.75 274.37 265.59 274.19 20,533 +5.84(+2.18%)
Nov 19, 2015 266.21 271.99 261.29 268.35 29,398 +6.91(+2.64%)
Nov 18, 2015 266.48 271.27 260.68 261.44 27,471 -8.83(-3.27%)
Nov 17, 2015 266.61 271.56 263.85 270.27 27,702 +6.06(+2.30%)
Nov 16, 2015 283.92 283.96 264.12 264.20 34,724 -19.31(-6.81%)
Nov 13, 2015 283.92 289.72 278.96 283.51 37,884 +2.54(+0.90%)
Nov 12, 2015 275.04 281.44 272.23 280.97 45,977 +12.93(+4.82%)
Nov 11, 2015 257.25 269.16 257.25 268.04 31,578 +10.61(+4.12%)
Nov 10, 2015 258.90 261.71 253.41 257.43 22,124 -1.56(-0.60%)
Nov 09, 2015 254.57 260.57 249.18 258.99 15,941 +5.80(+2.29%)
Nov 06, 2015 254.71 260.19 251.09 253.19 32,955 +2.10(+0.83%)
Nov 05, 2015 249.18 252.62 243.02 251.09 22,882 +5.66(+2.31%)
Nov 04, 2015 240.04 248.91 239.63 245.43 25,693 +4.46(+1.85%)
Nov 03, 2015 249.76 251.32 237.57 240.97 50,228 -12.98(-5.11%)
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.