Skip to main content

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

10.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 200.30 201.45 198.91 200.30 6,912 +3.78(+1.93%)
Nov 27, 2019 197.11 199.47 195.73 196.51 5,871 -0.97(-0.49%)
Nov 26, 2019 194.44 198.45 193.84 197.48 8,499 +3.97(+2.05%)
Nov 25, 2019 194.76 195.77 193.42 193.51 6,866 -0.92(-0.47%)
Nov 22, 2019 192.77 194.62 190.84 194.44 6,131 +1.20(+0.62%)
Nov 21, 2019 198.63 198.87 192.73 193.24 12,940 -6.28(-3.15%)
Nov 20, 2019 204.27 206.04 196.60 199.51 11,193 -4.29(-2.11%)
Nov 19, 2019 199.37 203.80 199.06 203.80 7,024 +5.95(+3.01%)
Nov 18, 2019 193.84 198.91 193.84 197.85 4,953 +5.31(+2.76%)
Nov 15, 2019 194.71 194.71 191.48 192.54 4,225 -3.42(-1.74%)
Nov 14, 2019 194.57 197.48 192.87 195.96 3,216 +1.11(+0.57%)
Nov 13, 2019 195.77 196.10 193.70 194.85 3,656 +2.08(+1.08%)
Nov 12, 2019 190.16 194.44 188.03 192.77 2,938 +2.35(+1.24%)
Nov 11, 2019 192.17 193.00 189.31 190.42 3,389 +2.31(+1.23%)
Nov 08, 2019 189.22 191.87 187.88 188.11 4,766 +1.62(+0.87%)
Nov 07, 2019 187.93 189.13 185.44 186.50 6,379 -5.81(-3.02%)
Nov 06, 2019 184.88 193.28 184.88 192.31 9,972 +8.26(+4.49%)
Nov 05, 2019 184.51 185.67 181.97 184.05 7,372 -1.43(-0.77%)
Nov 04, 2019 193.84 193.84 184.35 185.48 9,513 -12.05(-6.10%)
Nov 01, 2019 204.27 204.27 197.30 197.53 7,410 -10.38(-4.99%)
Oct 31, 2019 207.68 211.84 207.68 207.91 4,005 +1.80(+0.87%)
Oct 30, 2019 197.11 207.54 197.11 206.11 11,309 +8.03(+4.05%)
Oct 29, 2019 202.19 202.74 194.99 198.08 11,413 -1.80(-0.90%)
Oct 28, 2019 196.47 200.25 194.21 199.88 8,029 +2.54(+1.29%)
Oct 25, 2019 200.30 200.94 196.70 197.34 21,494 -2.95(-1.47%)
Oct 24, 2019 197.81 202.20 196.47 200.30 10,408 +1.34(+0.67%)
Oct 23, 2019 204.03 204.22 198.22 198.96 13,432 -3.09(-1.53%)
Oct 22, 2019 205.84 207.29 197.81 202.05 10,249 -5.03(-2.43%)
Oct 21, 2019 214.97 214.98 207.08 207.08 13,078 -7.62(-3.55%)
Oct 18, 2019 213.22 214.70 210.50 214.70 5,741 +1.98(+0.93%)
Oct 17, 2019 211.79 213.82 210.15 212.71 10,196 +0.05(+0.02%)
Oct 16, 2019 207.91 212.80 205.93 212.66 13,347 +5.49(+2.65%)
Oct 15, 2019 209.80 210.36 202.97 207.17 3,945 -1.66(-0.80%)
Oct 14, 2019 211.60 213.05 208.10 208.84 5,185 +0.69(+0.33%)
Oct 11, 2019 209.39 210.29 204.61 208.14 18,699 -5.91(-2.76%)
Oct 10, 2019 218.62 218.62 213.33 214.05 10,836 -5.47(-2.49%)
Oct 09, 2019 219.82 220.47 217.51 219.52 6,580 -4.75(-2.12%)
Oct 08, 2019 221.11 224.34 217.65 224.27 21,402 +7.96(+3.68%)
Oct 07, 2019 211.33 216.31 210.41 216.31 10,677 +4.52(+2.14%)
Oct 04, 2019 212.80 216.68 211.79 211.79 2,838 -3.09(-1.44%)
Oct 03, 2019 221.90 225.68 214.60 214.88 12,478 -5.22(-2.37%)
Oct 02, 2019 212.16 220.74 211.35 220.10 27,853 +11.17(+5.35%)
Oct 01, 2019 199.14 209.16 196.79 208.93 12,043 +8.54(+4.26%)
Sep 30, 2019 199.84 200.39 197.57 200.39 18,246 +3.05(+1.54%)
Sep 27, 2019 201.17 201.17 195.36 197.34 11,938 +0.14(+0.07%)
Sep 26, 2019 193.14 198.87 193.14 197.21 10,374 +5.31(+2.77%)
Sep 25, 2019 195.22 195.22 191.53 191.90 13,651 +0.62(+0.33%)
Sep 24, 2019 186.69 193.27 186.19 191.27 15,403 +5.91(+3.19%)
Sep 23, 2019 187.75 187.75 184.45 185.37 30,488 +0.09(+0.05%)
Sep 20, 2019 185.00 186.65 183.63 185.28 6,114 -0.64(-0.34%)
Sep 19, 2019 181.20 186.33 181.07 185.92 5,583 +1.88(+1.02%)
Sep 18, 2019 184.86 186.48 183.44 184.04 16,831 +1.60(+0.88%)
Sep 17, 2019 177.26 184.63 177.26 182.44 22,013 +5.91(+3.35%)
Sep 16, 2019 174.01 181.34 172.18 176.53 20,774 -14.10(-7.40%)
Sep 13, 2019 192.24 192.92 189.12 190.63 18,627 -3.07(-1.58%)
Sep 12, 2019 195.67 199.29 192.19 193.70 17,018 +2.20(+1.15%)
Sep 11, 2019 189.95 193.47 186.83 191.50 30,058 -0.46(-0.24%)
Sep 10, 2019 191.69 193.45 186.24 191.96 26,054 -4.49(-2.28%)
Sep 09, 2019 202.40 202.49 195.76 196.45 17,147 -8.70(-4.24%)
Sep 06, 2019 207.90 210.60 204.97 205.15 15,133 -1.79(-0.86%)
Sep 05, 2019 209.32 209.32 202.86 206.94 20,442 -5.59(-2.63%)
Sep 04, 2019 213.76 214.57 211.19 212.52 5,812 -6.78(-3.09%)
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.