Skip to main content

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

9.170 -0.130 (-1.40%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 246.78 249.25 244.55 248.97 8,347 +0.95(+0.38%)
Nov 27, 2013 245.22 250.11 243.55 248.02 22,949 +3.90(+1.60%)
Nov 26, 2013 243.84 246.21 241.18 244.12 21,204 +1.09(+0.45%)
Nov 25, 2013 238.56 244.74 238.56 243.03 23,472 +4.32(+1.81%)
Nov 22, 2013 239.51 243.50 238.61 238.70 13,334 -2.38(-0.99%)
Nov 21, 2013 244.83 244.83 240.45 241.08 12,275 -4.66(-1.90%)
Nov 20, 2013 242.51 247.16 240.84 245.74 16,803 +1.47(+0.60%)
Nov 19, 2013 244.55 247.83 242.36 244.26 24,057 -0.05(-0.02%)
Nov 18, 2013 238.18 245.88 238.18 244.31 30,939 +3.85(+1.60%)
Nov 15, 2013 242.41 244.26 240.46 240.46 14,184 -3.18(-1.31%)
Nov 14, 2013 247.12 247.50 243.46 243.65 27,327 -7.27(-2.90%)
Nov 12, 2013 248.02 252.58 246.87 250.92 17,359 +4.61(+1.87%)
Nov 11, 2013 247.64 248.54 245.51 246.31 12,090 -1.28(-0.52%)
Nov 08, 2013 255.76 255.76 247.59 247.59 17,091 -7.89(-3.09%)
Nov 07, 2013 247.26 256.95 246.78 255.48 25,884 +6.89(+2.77%)
Nov 06, 2013 247.40 249.73 244.93 248.59 16,373 -2.14(-0.85%)
Nov 05, 2013 248.68 250.82 247.59 250.73 19,248 +3.71(+1.50%)
Nov 04, 2013 252.25 252.29 246.59 247.02 20,147 -6.80(-2.68%)
Nov 01, 2013 252.39 259.52 251.96 253.82 21,016 +1.81(+0.72%)
Oct 31, 2013 250.87 253.63 247.50 252.01 20,676 +1.04(+0.42%)
Oct 30, 2013 246.83 254.10 245.69 250.97 24,548 +2.99(+1.21%)
Oct 29, 2013 250.01 250.35 247.97 247.97 14,001 -3.66(-1.45%)
Oct 28, 2013 252.06 253.77 250.92 251.63 20,423 -0.24(-0.09%)
Oct 25, 2013 252.72 254.86 250.39 251.87 21,678 -2.28(-0.90%)
Oct 24, 2013 257.33 259.37 253.29 254.15 22,453 -3.04(-1.18%)
Oct 23, 2013 254.15 259.28 253.96 257.19 38,807 +7.03(+2.81%)
Oct 22, 2013 251.25 252.44 247.45 250.16 29,268 -2.99(-1.18%)
Oct 21, 2013 252.58 253.72 249.25 253.15 16,321 +1.85(+0.74%)
Oct 18, 2013 252.82 254.81 251.11 251.30 42,392 -5.28(-2.06%)
Oct 17, 2013 258.43 259.28 256.19 256.57 27,017 -1.19(-0.46%)
Oct 16, 2013 261.37 261.42 256.38 257.76 33,452 -7.18(-2.71%)
Oct 15, 2013 263.65 266.69 261.42 264.94 22,635 +1.90(+0.72%)
Oct 14, 2013 270.35 270.50 262.56 263.04 41,113 -3.33(-1.25%)
Oct 11, 2013 274.25 275.01 265.27 266.36 28,280 -5.94(-2.18%)
Oct 10, 2013 278.05 278.76 272.25 272.30 34,681 -9.93(-3.52%)
Oct 09, 2013 279.53 285.84 279.53 282.23 42,069 +1.90(+0.68%)
Oct 08, 2013 274.44 280.33 273.11 280.33 28,549 +6.09(+2.22%)
Oct 07, 2013 275.20 275.87 270.78 274.24 45,033 +3.94(+1.46%)
Oct 04, 2013 273.25 276.06 268.60 270.31 21,859 -4.52(-1.64%)
Oct 03, 2013 272.44 277.72 271.87 274.82 27,853 +6.08(+2.26%)
Oct 02, 2013 274.49 277.25 268.74 268.74 32,924 -2.85(-1.05%)
Oct 01, 2013 278.00 278.00 270.64 271.59 36,428 -0.19(-0.07%)
Sep 27, 2013 272.73 273.87 271.02 271.78 32,455 +1.90(+0.70%)
Sep 26, 2013 270.16 272.54 268.83 269.88 14,439 -0.76(-0.28%)
Sep 25, 2013 270.69 270.97 268.69 270.64 19,373 -0.28(-0.11%)
Sep 24, 2013 272.25 273.35 267.26 270.92 22,258 -0.62(-0.23%)
Sep 23, 2013 271.11 273.08 269.83 271.54 31,333 +2.66(+0.99%)
Sep 20, 2013 263.80 270.02 263.51 268.88 15,196 +3.90(+1.47%)
Sep 19, 2013 263.65 265.98 261.99 264.98 15,619 +1.14(+0.43%)
Sep 18, 2013 269.45 271.92 262.13 263.84 34,701 -6.08(-2.25%)
Sep 17, 2013 272.40 272.54 268.55 269.93 15,870 -3.04(-1.11%)
Sep 16, 2013 270.78 273.54 269.24 272.97 26,500 -0.10(-0.04%)
Sep 13, 2013 272.25 273.82 270.83 273.06 10,540 +0.14(+0.05%)
Sep 12, 2013 270.88 273.58 269.84 272.92 14,408 +2.80(+1.04%)
Sep 11, 2013 275.15 276.44 270.12 270.12 22,634 -4.42(-1.61%)
Sep 10, 2013 274.39 278.81 274.20 274.54 18,970 -0.33(-0.12%)
Sep 09, 2013 279.24 279.76 274.10 274.87 17,182 -5.94(-2.12%)
Sep 06, 2013 278.62 284.99 277.11 280.81 19,123 -0.62(-0.22%)
Sep 05, 2013 282.52 282.52 278.91 281.43 21,972 -1.81(-0.64%)
Sep 04, 2013 287.75 288.27 281.67 283.23 10,579 -3.61(-1.26%)
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.