Skip to main content

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

10.34 -0.02 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 175.25 177.80 173.28 174.22 8,674 +1.57(+0.91%)
Nov 29, 2018 174.04 175.12 169.92 172.66 11,778 -2.10(-1.20%)
Nov 28, 2018 181.02 183.75 174.71 174.76 15,699 -6.04(-3.34%)
Nov 27, 2018 180.98 182.99 178.43 180.80 9,277 +1.43(+0.80%)
Nov 26, 2018 183.26 183.26 177.35 179.37 14,960 -6.22(-3.35%)
Nov 23, 2018 183.26 187.82 183.26 185.58 15,202 +11.06(+6.34%)
Nov 21, 2018 174.52 174.52 174.52 0 -5.70(-3.16%)
Nov 20, 2018 174.80 182.68 173.65 180.22 22,247 +11.32(+6.70%)
Nov 19, 2018 171.58 171.58 167.65 168.90 9,640 +0.49(+0.29%)
Nov 16, 2018 170.69 172.07 167.69 168.41 8,473 -3.58(-2.08%)
Nov 15, 2018 178.92 182.76 171.99 171.99 12,669 -5.73(-3.22%)
Nov 14, 2018 171.00 180.48 169.97 177.71 14,810 +0.76(+0.43%)
Nov 13, 2018 169.53 178.38 168.27 176.95 21,817 +8.01(+4.74%)
Nov 12, 2018 159.82 169.53 158.39 168.94 16,182 +7.20(+4.45%)
Nov 09, 2018 164.07 167.42 160.00 161.74 18,801 +0.49(+0.31%)
Nov 08, 2018 155.26 162.10 153.43 161.25 13,857 +7.16(+4.64%)
Nov 07, 2018 155.53 158.97 153.47 154.09 13,955 -5.19(-3.26%)
Nov 06, 2018 160.18 162.79 158.79 159.28 13,684 -0.94(-0.59%)
Nov 05, 2018 162.82 162.82 159.37 160.22 10,864 -5.59(-3.37%)
Nov 02, 2018 162.15 168.50 159.69 165.81 13,279 +0.85(+0.52%)
Nov 01, 2018 166.71 170.19 163.80 164.96 10,116 -3.13(-1.86%)
Oct 31, 2018 168.00 168.32 162.37 168.09 15,585 -2.46(-1.44%)
Oct 30, 2018 179.59 179.59 169.70 170.55 10,678 -7.83(-4.39%)
Oct 29, 2018 169.57 182.81 169.21 178.38 23,922 +6.89(+4.02%)
Oct 26, 2018 172.30 176.68 167.15 171.49 30,852 +2.91(+1.72%)
Oct 25, 2018 169.03 170.87 165.59 168.59 22,185 -4.03(-2.33%)
Oct 24, 2018 158.16 172.66 158.16 172.61 31,269 +12.84(+8.04%)
Oct 23, 2018 155.88 163.89 155.88 159.77 34,840 +8.36(+5.52%)
Oct 22, 2018 148.41 153.02 148.41 151.41 17,175 +3.35(+2.27%)
Oct 19, 2018 146.76 148.23 143.81 148.06 19,629 +2.19(+1.50%)
Oct 18, 2018 146.58 147.25 143.31 145.86 19,618 +2.01(+1.40%)
Oct 17, 2018 142.37 146.16 141.84 143.85 18,770 +2.33(+1.64%)
Oct 16, 2018 143.49 144.30 141.44 141.52 9,758 -2.73(-1.89%)
Oct 15, 2018 142.55 144.39 141.19 144.25 9,229 +1.70(+1.19%)
Oct 12, 2018 139.96 146.76 139.38 142.55 31,030 -1.03(-0.72%)
Oct 11, 2018 137.54 145.28 136.87 143.58 30,521 +8.10(+5.98%)
Oct 10, 2018 126.45 135.62 126.45 135.49 26,915 +9.12(+7.22%)
Oct 09, 2018 128.37 128.87 124.71 126.36 13,225 -2.46(-1.91%)
Oct 08, 2018 130.92 131.53 128.42 128.82 5,245 +0.18(+0.14%)
Oct 05, 2018 128.78 129.98 127.66 128.64 9,769 +0.18(+0.14%)
Oct 04, 2018 127.89 129.83 126.69 128.46 39,719 +1.74(+1.38%)
Oct 03, 2018 128.37 128.96 126.36 126.72 36,431 -2.50(-1.94%)
Oct 02, 2018 128.69 131.05 128.51 129.22 33,719 -0.13(-0.10%)
Oct 01, 2018 132.22 132.22 128.57 129.36 12,452 -3.80(-2.86%)
Sep 28, 2018 133.65 133.83 130.57 133.16 8,853 +0.54(+0.40%)
Sep 27, 2018 131.82 132.90 131.54 132.62 4,026 -0.54(-0.40%)
Sep 26, 2018 132.09 133.43 130.79 133.16 9,009 +3.09(+2.37%)
Sep 25, 2018 130.83 130.83 128.73 130.07 19,582 -1.47(-1.12%)
Sep 24, 2018 133.69 133.69 130.56 131.54 11,780 -4.01(-2.96%)
Sep 21, 2018 136.14 137.12 134.84 135.56 9,194 -1.83(-1.33%)
Sep 20, 2018 136.09 137.65 135.65 137.39 8,298 +0.04(+0.03%)
Sep 19, 2018 138.63 138.63 136.45 137.34 6,278 -0.98(-0.71%)
Sep 18, 2018 137.65 138.68 137.03 138.32 4,243 -2.50(-1.77%)
Sep 17, 2018 140.60 141.27 139.00 140.82 3,878 -0.22(-0.16%)
Sep 14, 2018 142.78 142.78 139.93 141.04 6,996 -1.60(-1.13%)
Sep 13, 2018 142.92 144.63 141.98 142.65 6,324 +0.27(+0.19%)
Sep 12, 2018 141.62 142.38 139.79 142.38 4,883 -1.65(-1.15%)
Sep 11, 2018 147.60 147.85 142.92 144.03 4,817 -3.39(-2.30%)
Sep 10, 2018 145.37 147.42 144.61 147.42 6,057 +0.18(+0.12%)
Sep 07, 2018 148.76 151.25 146.88 147.24 8,073 +0.22(+0.15%)
Sep 06, 2018 142.20 147.82 142.20 147.02 12,006 +5.53(+3.91%)
Sep 05, 2018 142.65 145.32 141.44 141.49 11,240 +0.45(+0.32%)
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.