Skip to main content

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

9.090 -0.210 (-2.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 225.94 233.13 225.94 230.97 17,091 +13.56(+6.24%)
Jan 30, 2020 225.94 226.51 217.36 217.41 5,182 -4.03(-1.82%)
Jan 29, 2020 214.20 221.44 212.95 221.44 5,187 +4.98(+2.30%)
Jan 28, 2020 215.78 217.99 213.72 216.45 7,271 -2.06(-0.94%)
Jan 27, 2020 215.16 218.78 213.91 218.51 14,784 +11.60(+5.60%)
Jan 24, 2020 203.80 209.98 203.80 206.92 10,183 +4.89(+2.42%)
Jan 23, 2020 205.09 207.86 201.45 202.03 8,595 +1.53(+0.77%)
Jan 22, 2020 196.95 201.21 196.95 200.49 8,705 +3.69(+1.87%)
Jan 21, 2020 191.25 196.95 191.25 196.81 7,839 +7.24(+3.82%)
Jan 17, 2020 187.17 190.05 186.17 189.57 7,721 +2.35(+1.25%)
Jan 16, 2020 185.50 187.32 184.49 187.22 2,384 -0.19(-0.10%)
Jan 15, 2020 186.26 188.61 186.15 187.41 5,593 +2.30(+1.24%)
Jan 14, 2020 185.26 187.94 184.78 185.11 2,406 -0.05(-0.03%)
Jan 13, 2020 185.35 187.17 184.59 185.16 1,877 -0.14(-0.08%)
Jan 10, 2020 184.25 185.59 183.44 185.30 3,088 +2.20(+1.20%)
Jan 09, 2020 185.45 190.10 182.76 183.10 4,941 -2.59(-1.39%)
Jan 08, 2020 179.60 185.97 179.60 185.69 15,288 +6.33(+3.53%)
Jan 07, 2020 180.42 183.29 179.12 179.36 4,763 +0.91(+0.51%)
Jan 06, 2020 180.56 180.94 176.73 178.45 6,994 -3.07(-1.69%)
Jan 03, 2020 177.01 182.62 176.68 181.52 9,307 +1.01(+0.56%)
Jan 02, 2020 181.90 182.21 180.06 180.51 2,343 -2.73(-1.49%)
Dec 31, 2019 186.88 188.42 183.24 183.24 5,676 -2.30(-1.24%)
Dec 30, 2019 184.35 185.97 182.43 185.54 6,806 +1.20(+0.65%)
Dec 27, 2019 181.38 184.39 181.38 184.35 5,425 +1.68(+0.92%)
Dec 26, 2019 182.09 183.15 179.94 182.67 2,262 +0.00(+0.00%)
Dec 24, 2019 182.09 183.10 181.13 182.67 9,954 +0.08(+0.04%)
Dec 23, 2019 186.47 187.28 182.40 182.59 7,175 -4.07(-2.18%)
Dec 20, 2019 189.29 189.34 185.94 186.66 12,873 -3.25(-1.71%)
Dec 19, 2019 189.68 190.25 188.53 189.91 4,538 +0.19(+0.10%)
Dec 18, 2019 191.97 191.97 187.33 189.72 5,897 -1.15(-0.60%)
Dec 17, 2019 190.10 192.21 188.25 190.87 5,922 -0.29(-0.15%)
Dec 16, 2019 192.69 193.02 190.15 191.16 4,704 -5.50(-2.80%)
Dec 13, 2019 192.64 197.09 190.44 196.66 6,186 +3.35(+1.73%)
Dec 12, 2019 200.44 201.73 192.83 193.31 14,244 -8.13(-4.04%)
Dec 11, 2019 201.40 201.97 198.81 201.45 9,744 +0.48(+0.24%)
Dec 10, 2019 200.34 202.35 199.39 200.97 3,660 -0.62(-0.31%)
Dec 09, 2019 203.84 204.08 199.82 201.59 7,248 +0.81(+0.40%)
Dec 06, 2019 207.09 207.09 200.01 200.78 11,849 -8.56(-4.09%)
Dec 05, 2019 204.79 210.59 203.89 209.34 10,782 +2.39(+1.16%)
Dec 04, 2019 210.82 210.97 205.85 206.95 16,806 -6.79(-3.18%)
Dec 03, 2019 210.78 215.08 210.78 213.74 13,352 +5.98(+2.88%)
Dec 02, 2019 206.23 208.00 203.74 207.76 19,875 +0.10(+0.05%)
Nov 29, 2019 207.67 208.86 206.23 207.67 6,666 +3.92(+1.93%)
Nov 27, 2019 204.36 206.81 202.93 203.74 5,663 -1.01(-0.49%)
Nov 26, 2019 201.59 205.75 200.97 204.75 8,197 +4.12(+2.05%)
Nov 25, 2019 201.92 202.98 200.54 200.63 6,622 -0.96(-0.47%)
Nov 22, 2019 199.87 201.78 197.86 201.59 5,914 +1.24(+0.62%)
Nov 21, 2019 205.94 206.18 199.82 200.34 12,481 -6.51(-3.15%)
Nov 20, 2019 211.78 213.62 203.84 206.85 10,796 -4.45(-2.11%)
Nov 19, 2019 206.71 211.30 206.38 211.30 6,775 +6.17(+3.01%)
Nov 18, 2019 200.97 206.23 200.97 205.13 4,777 +5.50(+2.76%)
Nov 15, 2019 201.88 201.88 198.53 199.63 4,075 -3.54(-1.74%)
Nov 14, 2019 201.73 204.75 199.96 203.17 3,102 +1.15(+0.57%)
Nov 13, 2019 202.98 203.31 200.82 202.02 3,526 +2.15(+1.08%)
Nov 12, 2019 197.15 201.59 194.94 199.87 2,834 +2.44(+1.24%)
Nov 11, 2019 199.25 200.11 196.28 197.43 3,269 +2.39(+1.23%)
Nov 08, 2019 196.18 198.93 194.79 195.03 4,597 +1.67(+0.87%)
Nov 07, 2019 194.84 196.09 192.26 193.36 6,152 -6.03(-3.02%)
Nov 06, 2019 191.68 200.39 191.68 199.39 9,618 +8.56(+4.49%)
Nov 05, 2019 191.30 192.50 188.67 190.82 7,111 -1.48(-0.77%)
Nov 04, 2019 200.97 200.97 191.14 192.31 9,175 -12.49(-6.10%)
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.