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 )

10.10 -0.24 (-2.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Nov 28, 2014 232.54 244.81 232.14 243.74 77,054 +28.58(+13.29%)
Nov 26, 2014 211.01 215.15 215.15 215.15 80,418 +5.44(+2.59%)
Nov 25, 2014 202.31 210.33 201.29 209.71 43,142 +6.47(+3.18%)
Nov 24, 2014 200.66 204.90 199.68 203.25 78,010 +3.08(+1.54%)
Nov 21, 2014 199.19 203.07 196.92 200.17 62,694 -5.48(-2.67%)
Nov 20, 2014 211.99 211.99 205.12 205.66 31,686 -5.17(-2.45%)
Nov 19, 2014 211.28 216.33 209.40 210.83 135,509 -2.01(-0.94%)
Nov 18, 2014 212.43 214.93 209.45 212.84 28,546 -0.18(-0.08%)
Nov 17, 2014 213.33 215.21 211.01 213.01 91,256 +1.92(+0.91%)
Nov 14, 2014 212.88 215.73 210.61 211.10 90,791 -4.10(-1.91%)
Nov 13, 2014 211.63 221.40 211.45 215.20 69,519 +5.57(+2.66%)
Nov 12, 2014 209.80 210.25 204.68 209.62 115,883 +3.66(+1.78%)
Nov 11, 2014 208.02 210.61 205.03 205.97 67,972 -1.34(-0.64%)
Nov 10, 2014 201.11 208.24 198.48 207.31 44,996 +3.66(+1.80%)
Nov 07, 2014 207.40 207.83 200.71 203.65 128,471 -5.39(-2.58%)
Nov 06, 2014 216.05 217.92 208.82 209.04 119,924 -5.26(-2.46%)
Nov 05, 2014 218.45 220.34 212.17 214.31 211,203 -7.27(-3.28%)
Nov 04, 2014 216.72 224.74 216.72 221.58 61,692 +9.19(+4.33%)
Nov 03, 2014 204.14 213.46 201.26 212.39 57,968 +6.96(+3.39%)
Oct 31, 2014 217.87 217.87 205.08 205.43 37,435 -8.43(-3.94%)
Oct 30, 2014 215.87 218.74 212.30 213.86 128,707 +1.25(+0.59%)
Oct 29, 2014 210.47 216.54 205.97 212.61 142,282 -1.03(-0.48%)
Oct 28, 2014 222.24 224.21 212.70 213.64 60,358 -9.94(-4.45%)
Oct 27, 2014 220.37 214.71 214.71 223.58 59,438 +8.87(+4.13%)
Oct 24, 2014 214.40 220.46 213.77 214.71 88,218 +0.98(+0.46%)
Oct 23, 2014 215.11 217.48 209.45 213.73 114,785 -7.76(-3.50%)
Oct 22, 2014 212.30 221.89 210.12 221.49 136,442 +7.62(+3.57%)
Oct 21, 2014 222.65 222.65 212.93 213.86 145,653 -13.60(-5.98%)
Oct 20, 2014 231.52 233.21 229.91 227.46 51,200 -3.84(-1.66%)
Oct 17, 2014 228.18 235.40 221.58 231.30 108,570 -3.97(-1.69%)
Oct 16, 2014 251.27 255.64 230.63 235.26 100,583 -8.70(-3.56%)
Oct 15, 2014 253.55 262.15 242.27 243.96 119,341 -3.30(-1.33%)
Oct 14, 2014 238.65 249.67 233.21 247.26 153,877 +5.84(+2.42%)
Oct 13, 2014 228.53 241.46 223.10 241.42 82,685 +14.14(+6.22%)
Oct 10, 2014 222.96 231.70 217.74 227.28 120,101 +6.02(+2.72%)
Oct 09, 2014 208.96 221.84 208.51 221.26 75,233 +15.29(+7.43%)
Oct 08, 2014 211.36 217.70 205.48 205.97 79,380 -3.66(-1.74%)
Oct 07, 2014 206.32 209.62 201.69 209.62 35,247 +5.57(+2.73%)
Oct 06, 2014 202.71 206.94 199.99 204.05 26,927 -0.31(-0.15%)
Oct 03, 2014 202.98 207.97 202.04 204.36 23,895 +0.53(+0.26%)
Oct 02, 2014 205.57 211.36 201.82 203.83 88,790 +1.56(+0.77%)
Oct 01, 2014 195.67 203.83 192.99 202.27 53,868 +7.54(+3.87%)
Sep 30, 2014 190.50 196.56 189.25 194.73 25,954 +4.91(+2.58%)
Sep 29, 2014 192.90 194.38 189.20 189.83 36,065 +0.85(+0.45%)
Sep 26, 2014 193.13 194.95 187.64 188.98 25,214 -4.64(-2.40%)
Sep 25, 2014 188.53 193.88 188.00 193.62 22,946 +5.62(+2.99%)
Sep 24, 2014 188.62 193.75 185.88 188.00 34,080 -0.40(-0.21%)
Sep 23, 2014 187.95 188.62 184.85 188.40 13,458 +1.16(+0.62%)
Sep 22, 2014 183.54 188.53 183.54 187.24 25,666 +5.35(+2.94%)
Sep 19, 2014 181.71 181.93 179.04 181.89 10,826 +0.22(+0.12%)
Sep 18, 2014 180.37 182.56 179.26 181.67 25,632 +1.83(+1.02%)
Sep 17, 2014 176.67 180.82 176.67 179.84 10,602 +1.69(+0.95%)
Sep 16, 2014 182.11 183.45 175.91 178.14 19,265 -4.37(-2.39%)
Sep 15, 2014 185.72 187.26 181.58 182.51 23,609 -2.45(-1.33%)
Sep 12, 2014 179.88 185.95 179.88 184.97 22,659 +5.40(+3.00%)
Sep 11, 2014 182.34 184.12 179.17 179.57 18,886 -0.40(-0.22%)
Sep 10, 2014 180.24 184.21 179.53 179.97 35,395 +0.66(+0.37%)
Sep 09, 2014 178.32 181.22 175.69 179.31 25,315 +1.88(+1.06%)
Sep 08, 2014 173.91 178.95 173.91 177.43 27,280 +5.22(+3.03%)
Sep 05, 2014 174.62 176.45 172.17 172.21 18,146 -2.41(-1.38%)
Sep 04, 2014 169.54 176.18 169.54 174.62 15,978 +4.64(+2.73%)
Sep 03, 2014 169.40 170.12 168.11 169.98 18,136 -1.29(-0.75%)
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.