Skip to main content

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

9.090 -0.210 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 200.31 200.31 194.60 194.94 12,107 -6.65(-3.30%)
Nov 29, 2017 203.03 204.58 201.02 201.59 5,670 -1.95(-0.96%)
Nov 28, 2017 206.39 206.39 203.06 203.54 4,342 -3.04(-1.47%)
Nov 27, 2017 203.35 207.27 203.35 206.58 8,268 +4.42(+2.19%)
Nov 24, 2017 201.45 202.16 201.06 202.16 3,422 -1.00(-0.49%)
Nov 22, 2017 203.06 203.73 201.92 203.16 6,893 -2.28(-1.11%)
Nov 21, 2017 204.92 206.01 202.97 205.44 7,749 -0.71(-0.35%)
Nov 20, 2017 206.06 208.19 205.30 206.15 4,222 +0.86(+0.42%)
Nov 17, 2017 206.06 207.34 204.40 205.30 9,273 -2.14(-1.03%)
Nov 16, 2017 207.29 208.43 205.63 207.43 14,431 +1.47(+0.72%)
Nov 15, 2017 204.58 207.43 203.97 205.96 22,288 +4.61(+2.29%)
Nov 14, 2017 196.65 201.69 196.65 201.35 11,220 +6.51(+3.34%)
Nov 13, 2017 193.75 194.94 191.99 194.84 7,885 +2.61(+1.36%)
Nov 10, 2017 190.94 195.03 190.85 192.23 13,125 +1.81(+0.95%)
Nov 09, 2017 193.32 193.65 189.76 190.42 7,660 -1.19(-0.62%)
Nov 08, 2017 191.04 193.99 189.85 191.61 13,123 +1.57(+0.83%)
Nov 07, 2017 188.28 191.61 188.28 190.04 10,115 +1.04(+0.55%)
Nov 06, 2017 197.31 197.31 188.85 189.00 16,235 -9.46(-4.77%)
Nov 03, 2017 200.64 200.64 196.93 198.45 7,145 -1.85(-0.93%)
Nov 02, 2017 199.12 202.25 198.03 200.31 7,768 +1.62(+0.81%)
Nov 01, 2017 201.49 201.49 196.93 198.69 14,396 -4.90(-2.40%)
Oct 31, 2017 205.98 206.82 202.49 203.59 6,158 -1.85(-0.90%)
Oct 30, 2017 207.20 207.29 204.20 205.44 10,707 -2.09(-1.01%)
Oct 27, 2017 210.76 214.51 205.91 207.53 11,103 -1.71(-0.82%)
Oct 26, 2017 210.10 212.09 208.47 209.24 8,222 -0.95(-0.45%)
Oct 25, 2017 207.96 211.74 207.10 210.19 11,582 +2.76(+1.33%)
Oct 24, 2017 207.91 208.19 205.49 207.43 9,593 -1.00(-0.48%)
Oct 23, 2017 205.77 208.43 203.97 208.43 7,374 +3.04(+1.48%)
Oct 20, 2017 205.77 207.72 205.25 205.39 8,496 -1.00(-0.48%)
Oct 19, 2017 206.20 209.38 204.63 206.39 5,812 +1.52(+0.74%)
Oct 18, 2017 201.83 205.06 200.40 204.87 6,986 +3.18(+1.58%)
Oct 17, 2017 201.68 203.79 200.83 201.68 3,858 -0.28(-0.14%)
Oct 16, 2017 200.59 202.54 199.31 201.97 4,643 -0.48(-0.24%)
Oct 13, 2017 200.54 202.78 198.88 202.44 5,071 +0.00(+0.00%)
Oct 12, 2017 203.35 204.50 202.06 202.44 5,508 +1.57(+0.78%)
Oct 11, 2017 202.63 203.97 200.78 200.88 3,869 -0.90(-0.45%)
Oct 10, 2017 199.93 202.25 197.93 201.78 8,958 -0.62(-0.31%)
Oct 09, 2017 203.30 203.49 201.45 202.40 6,913 -0.90(-0.44%)
Oct 06, 2017 202.82 204.54 201.45 203.30 16,057 +3.71(+1.86%)
Oct 05, 2017 201.11 201.11 199.12 199.59 5,433 -1.76(-0.87%)
Oct 04, 2017 200.03 202.68 200.03 201.35 7,217 +0.38(+0.19%)
Oct 03, 2017 200.87 201.97 199.93 200.97 4,026 +0.19(+0.09%)
Oct 02, 2017 203.97 206.53 200.73 200.78 8,691 +0.05(+0.02%)
Sep 29, 2017 201.45 203.25 200.54 200.73 7,855 +0.28(+0.14%)
Sep 28, 2017 202.16 202.16 198.10 200.45 6,621 -0.62(-0.31%)
Sep 27, 2017 203.16 204.73 201.07 201.07 8,252 -1.76(-0.87%)
Sep 26, 2017 203.16 204.05 202.25 202.82 3,091 +0.81(+0.40%)
Sep 25, 2017 207.53 207.53 201.45 202.02 7,566 -6.80(-3.25%)
Sep 22, 2017 211.52 212.28 207.77 208.81 8,488 -2.00(-0.95%)
Sep 21, 2017 210.81 212.61 209.86 210.81 6,159 +0.43(+0.20%)
Sep 20, 2017 211.85 212.42 209.34 210.38 10,182 -3.04(-1.42%)
Sep 19, 2017 214.09 215.18 212.95 213.42 13,551 -1.57(-0.73%)
Sep 18, 2017 217.65 217.89 214.85 214.99 4,968 -2.23(-1.03%)
Sep 15, 2017 217.41 219.74 217.13 217.22 4,530 -0.71(-0.33%)
Sep 14, 2017 218.65 219.03 214.80 217.94 13,243 -2.04(-0.93%)
Sep 13, 2017 224.45 224.97 219.74 219.98 10,512 -5.75(-2.55%)
Sep 12, 2017 228.11 228.96 224.92 225.73 7,446 -3.38(-1.47%)
Sep 11, 2017 231.29 232.84 228.63 229.10 7,373 -4.37(-1.87%)
Sep 08, 2017 229.39 235.62 229.39 233.48 7,743 +4.94(+2.16%)
Sep 07, 2017 228.58 231.58 228.06 228.53 7,635 -0.71(-0.31%)
Sep 06, 2017 235.71 235.71 227.77 229.25 11,254 -7.22(-3.05%)
Sep 05, 2017 237.66 239.99 234.43 236.47 14,295 -2.95(-1.23%)
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.