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 )

8.850 -0.090 (-1.01%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 23, 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 (%)
Oct 31, 2019 215.32 219.63 215.32 215.56 3,863 +1.87(+0.87%)
Oct 30, 2019 204.36 215.18 204.36 213.69 10,908 +8.33(+4.05%)
Oct 29, 2019 209.63 210.20 202.16 205.37 11,008 -1.87(-0.90%)
Oct 28, 2019 203.69 207.62 201.35 207.24 7,744 +2.63(+1.29%)
Oct 25, 2019 207.67 208.34 203.93 204.60 20,731 -3.06(-1.47%)
Oct 24, 2019 205.08 209.64 203.69 207.67 10,039 +1.39(+0.67%)
Oct 23, 2019 211.54 211.73 205.51 206.28 12,956 -3.21(-1.53%)
Oct 22, 2019 213.41 214.91 205.08 209.48 9,886 -5.22(-2.43%)
Oct 21, 2019 222.88 222.89 214.70 214.70 12,614 -7.90(-3.55%)
Oct 18, 2019 221.06 222.59 218.24 222.59 5,538 +2.06(+0.93%)
Oct 17, 2019 219.59 221.69 217.88 220.54 9,834 +0.05(+0.02%)
Oct 16, 2019 215.56 220.63 213.50 220.49 12,873 +5.69(+2.65%)
Oct 15, 2019 217.52 218.10 210.44 214.80 3,805 -1.72(-0.80%)
Oct 14, 2019 219.39 220.89 215.75 216.52 5,001 +0.72(+0.33%)
Oct 11, 2019 217.09 218.03 212.14 215.80 18,035 -6.12(-2.76%)
Oct 10, 2019 226.66 226.66 221.18 221.93 10,451 -5.67(-2.49%)
Oct 09, 2019 227.91 228.59 225.51 227.59 6,347 -4.93(-2.12%)
Oct 08, 2019 229.25 232.60 225.66 232.52 20,642 +8.25(+3.68%)
Oct 07, 2019 219.10 224.27 218.16 224.27 10,298 +4.69(+2.14%)
Oct 04, 2019 220.63 224.65 219.58 219.58 2,737 -3.21(-1.44%)
Oct 03, 2019 230.06 233.98 222.50 222.79 12,035 -5.41(-2.37%)
Oct 02, 2019 219.96 228.86 219.12 228.19 26,865 +11.58(+5.35%)
Oct 01, 2019 206.47 216.85 204.03 216.61 11,616 +8.85(+4.26%)
Sep 30, 2019 207.19 207.76 204.84 207.76 17,599 +3.16(+1.54%)
Sep 27, 2019 208.57 208.57 202.55 204.60 11,515 +0.14(+0.07%)
Sep 26, 2019 200.25 206.18 200.25 204.46 10,006 +5.50(+2.77%)
Sep 25, 2019 202.40 202.40 198.57 198.96 13,166 -0.60(-0.30%)
Sep 24, 2019 194.78 201.63 194.25 199.56 14,764 +6.16(+3.19%)
Sep 23, 2019 195.88 195.88 192.44 193.39 29,223 +0.10(+0.05%)
Sep 20, 2019 193.01 194.73 191.58 193.30 5,860 -0.67(-0.34%)
Sep 19, 2019 189.05 194.40 188.91 193.97 5,351 +1.96(+1.02%)
Sep 18, 2019 192.87 194.55 191.39 192.01 16,132 +1.67(+0.88%)
Sep 17, 2019 184.94 192.63 184.94 190.34 21,100 +6.16(+3.35%)
Sep 16, 2019 181.55 189.19 179.63 184.17 19,911 -14.72(-7.40%)
Sep 13, 2019 200.56 201.28 197.31 198.89 17,854 -3.20(-1.58%)
Sep 12, 2019 204.14 207.92 200.51 202.09 16,312 +2.29(+1.15%)
Sep 11, 2019 198.17 201.85 194.92 199.80 28,810 -0.48(-0.24%)
Sep 10, 2019 199.99 201.83 194.30 200.27 24,973 -4.68(-2.28%)
Sep 09, 2019 211.17 211.26 204.24 204.96 16,435 -9.08(-4.24%)
Sep 06, 2019 216.90 219.72 213.84 214.03 14,505 -1.86(-0.86%)
Sep 05, 2019 218.38 218.38 211.64 215.90 19,594 -5.83(-2.63%)
Sep 04, 2019 223.01 223.87 220.34 221.72 5,571 -7.07(-3.09%)
Sep 03, 2019 233.91 234.81 228.22 228.79 14,533 +2.44(+1.08%)
Aug 30, 2019 224.97 228.32 220.67 226.36 10,465 +0.38(+0.17%)
Aug 29, 2019 229.18 229.18 223.92 225.98 3,566 -6.93(-2.97%)
Aug 28, 2019 237.59 239.83 231.17 232.90 10,042 -7.17(-2.98%)
Aug 27, 2019 234.53 242.32 232.52 240.07 6,646 +3.25(+1.37%)
Aug 26, 2019 234.58 238.73 233.46 236.82 16,924 -2.39(-1.00%)
Aug 23, 2019 229.56 241.29 225.45 239.21 11,826 +15.62(+6.99%)
Aug 22, 2019 218.86 223.59 218.09 223.59 5,000 +2.29(+1.04%)
Aug 21, 2019 219.96 222.68 219.10 221.29 4,286 -2.91(-1.30%)
Aug 20, 2019 222.39 225.45 222.25 224.21 7,620 +3.82(+1.73%)
Aug 19, 2019 224.64 224.88 218.86 220.39 6,151 -10.41(-4.51%)
Aug 16, 2019 235.58 236.63 229.67 230.80 4,521 -7.02(-2.95%)
Aug 15, 2019 236.44 242.56 236.44 237.82 9,544 +2.48(+1.06%)
Aug 14, 2019 225.40 235.58 225.40 235.34 10,142 +18.01(+8.29%)
Aug 13, 2019 223.54 225.83 213.66 217.33 7,046 -4.40(-1.98%)
Aug 12, 2019 218.24 223.40 217.38 221.72 16,559 +4.87(+2.25%)
Aug 09, 2019 209.97 218.14 209.97 216.85 14,003 +5.30(+2.51%)
Aug 08, 2019 220.15 222.97 211.55 211.55 16,554 -12.23(-5.47%)
Aug 07, 2019 227.79 231.04 221.92 223.78 23,887 +3.20(+1.45%)
Aug 06, 2019 218.33 225.40 216.42 220.58 9,809 +0.38(+0.17%)
Aug 05, 2019 214.08 222.82 213.84 220.20 12,639 +13.09(+6.32%)
Aug 02, 2019 200.23 211.41 198.60 207.10 14,693 +5.21(+2.58%)
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.