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 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.