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 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.