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 (%)
Dec 31, 2015 347.15 341.54 341.54 341.54 28,260 -3.09(-0.90%)
Dec 30, 2015 346.15 346.15 334.79 344.63 30,799 +10.12(+3.03%)
Dec 29, 2015 328.76 337.93 325.53 334.51 12,035 -4.37(-1.29%)
Dec 28, 2015 335.41 341.34 334.98 338.88 20,399 +12.45(+3.81%)
Dec 24, 2015 320.82 326.43 326.43 326.43 11,910 +5.80(+1.81%)
Dec 23, 2015 338.31 340.59 320.25 320.63 42,139 -31.22(-8.87%)
Dec 22, 2015 357.32 360.98 347.72 351.85 38,011 -8.74(-2.42%)
Dec 21, 2015 357.94 367.25 354.04 360.60 43,319 +0.62(+0.17%)
Dec 18, 2015 348.76 359.98 347.88 359.98 43,429 +12.02(+3.46%)
Dec 17, 2015 331.18 348.00 330.42 347.96 32,105 +17.16(+5.19%)
Dec 16, 2015 327.24 337.98 322.94 330.80 48,678 +3.90(+1.19%)
Dec 15, 2015 336.74 336.74 323.96 326.90 34,793 -19.86(-5.73%)
Dec 14, 2015 354.13 361.12 342.87 346.77 66,314 -4.18(-1.19%)
Dec 11, 2015 336.74 351.51 335.55 350.95 57,886 +22.48(+6.84%)
Dec 10, 2015 334.60 336.17 319.35 328.47 39,268 -4.89(-1.47%)
Dec 09, 2015 337.41 342.11 317.26 333.37 56,987 -8.51(-2.49%)
Dec 08, 2015 348.00 354.90 331.80 341.88 52,134 +8.51(+2.55%)
Dec 07, 2015 321.01 341.07 321.01 333.37 64,329 +23.48(+7.58%)
Dec 04, 2015 312.36 321.06 306.80 309.89 35,904 +4.37(+1.43%)
Dec 03, 2015 290.22 308.32 290.22 305.52 24,643 +11.17(+3.79%)
Dec 02, 2015 282.00 295.59 278.62 294.35 25,464 +17.15(+6.19%)
Dec 01, 2015 279.57 282.04 276.82 277.20 9,676 -3.80(-1.35%)
Nov 30, 2015 280.95 282.52 275.63 281.00 20,314 -2.61(-0.92%)
Nov 27, 2015 283.99 285.13 281.81 283.61 9,573 +4.85(+1.74%)
Nov 25, 2015 278.29 278.76 278.76 278.76 13,867 +3.94(+1.44%)
Nov 24, 2015 284.32 285.75 272.30 274.82 30,983 -13.64(-4.73%)
Nov 23, 2015 294.50 296.06 284.90 288.46 17,514 -3.75(-1.28%)
Nov 20, 2015 286.42 292.40 283.04 292.21 19,267 +6.23(+2.18%)
Nov 19, 2015 283.71 289.87 278.47 285.99 27,585 +7.37(+2.64%)
Nov 18, 2015 283.99 289.10 277.81 278.62 25,777 -9.41(-3.27%)
Nov 17, 2015 284.13 289.41 281.19 288.03 25,994 +6.46(+2.30%)
Nov 16, 2015 302.57 302.62 281.47 281.57 32,583 -20.58(-6.81%)
Nov 13, 2015 302.57 308.76 297.30 302.15 35,548 +2.71(+0.90%)
Nov 12, 2015 293.12 299.94 290.12 299.44 43,142 +13.78(+4.82%)
Nov 11, 2015 274.16 286.85 274.16 285.66 29,630 +11.31(+4.12%)
Nov 10, 2015 275.91 278.91 270.07 274.35 20,759 -1.66(-0.60%)
Nov 09, 2015 271.30 277.70 265.55 276.01 14,958 +6.18(+2.29%)
Nov 06, 2015 271.45 277.29 267.60 269.83 30,923 +2.23(+0.83%)
Nov 05, 2015 265.55 269.22 259.00 267.60 21,471 +6.04(+2.31%)
Nov 04, 2015 255.81 265.27 255.38 261.56 24,109 +4.75(+1.85%)
Nov 03, 2015 266.17 267.83 253.18 256.81 47,131 -13.83(-5.11%)
Nov 02, 2015 286.70 287.94 268.17 270.64 32,022 -12.97(-4.57%)
Oct 30, 2015 285.09 291.26 277.58 283.61 34,337 -4.32(-1.50%)
Oct 29, 2015 290.84 293.26 281.48 287.94 30,253 -2.57(-0.88%)
Oct 28, 2015 300.62 304.71 287.18 290.50 60,951 -14.30(-4.69%)
Oct 27, 2015 304.24 310.84 303.19 304.81 53,228 +7.22(+2.43%)
Oct 26, 2015 284.85 297.82 284.85 297.58 33,251 +13.88(+4.89%)
Oct 23, 2015 285.42 288.95 279.14 283.71 23,592 +1.09(+0.39%)
Oct 22, 2015 291.36 291.36 281.52 282.62 42,242 -11.21(-3.82%)
Oct 21, 2015 288.46 294.35 286.37 293.83 31,106 +7.18(+2.50%)
Oct 20, 2015 290.36 291.61 283.36 286.65 12,069 -1.57(-0.54%)
Oct 19, 2015 282.09 290.69 282.09 288.22 43,058 +11.07(+4.00%)
Oct 16, 2015 275.34 283.73 273.68 277.15 44,802 -0.33(-0.12%)
Oct 15, 2015 288.37 291.93 277.15 277.48 83,155 -9.65(-3.36%)
Oct 14, 2015 294.64 294.83 284.75 287.13 113,786 -5.23(-1.79%)
Oct 13, 2015 291.26 294.83 284.23 292.36 49,682 +4.94(+1.72%)
Oct 12, 2015 280.81 292.45 278.72 287.41 39,571 +7.65(+2.73%)
Oct 09, 2015 274.87 283.42 274.16 279.76 42,847 +3.47(+1.26%)
Oct 08, 2015 289.88 292.39 274.35 276.29 67,275 -11.07(-3.85%)
Oct 07, 2015 287.37 300.13 280.38 287.37 72,061 -8.03(-2.72%)
Oct 06, 2015 309.70 311.37 291.07 295.40 69,371 -14.92(-4.81%)
Oct 05, 2015 323.06 323.15 308.04 310.32 69,995 -19.53(-5.92%)
Oct 02, 2015 367.44 368.68 329.85 329.85 38,749 -30.03(-8.35%)
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.