Skip to main content

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

9.300 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 217.65 222.15 216.70 219.84 55,691 +1.28(+0.59%)
Apr 29, 2015 222.93 225.44 218.04 218.56 33,456 -3.90(-1.75%)
Apr 28, 2015 225.35 225.97 221.79 222.45 16,279 -2.38(-1.06%)
Apr 27, 2015 222.40 225.30 221.79 224.83 20,146 +0.24(+0.11%)
Apr 24, 2015 222.88 226.49 222.64 224.59 26,178 +2.97(+1.34%)
Apr 23, 2015 224.59 224.59 218.60 221.62 20,718 -3.16(-1.41%)
Apr 22, 2015 227.35 229.68 223.12 224.78 30,209 -2.95(-1.29%)
Apr 21, 2015 221.88 229.25 221.88 227.73 26,583 +5.09(+2.28%)
Apr 20, 2015 223.83 223.83 218.29 222.64 27,083 -2.19(-0.97%)
Apr 17, 2015 222.36 228.19 222.36 224.83 48,610 +3.80(+1.72%)
Apr 16, 2015 220.26 224.31 217.22 221.03 28,749 +1.52(+0.69%)
Apr 15, 2015 227.63 228.44 218.46 219.50 71,657 -10.98(-4.76%)
Apr 14, 2015 235.76 235.76 229.06 230.48 62,530 -8.46(-3.54%)
Apr 13, 2015 233.62 239.65 232.62 238.94 39,706 +3.66(+1.56%)
Apr 10, 2015 237.37 237.80 234.38 235.28 39,458 -2.23(-0.94%)
Apr 09, 2015 244.07 244.22 236.47 237.52 49,708 -7.37(-3.01%)
Apr 08, 2015 239.51 245.12 237.28 244.88 54,531 +4.75(+1.98%)
Apr 07, 2015 241.89 242.93 237.42 240.13 20,819 -1.09(-0.45%)
Apr 06, 2015 248.87 249.82 238.42 241.22 45,605 -9.65(-3.85%)
Apr 02, 2015 253.67 250.87 250.87 250.87 25,924 -1.52(-0.60%)
Apr 01, 2015 251.34 253.10 247.97 252.39 32,514 -1.05(-0.41%)
Mar 31, 2015 252.49 255.10 249.78 253.44 29,383 +4.23(+1.70%)
Mar 30, 2015 255.10 255.10 248.26 249.21 51,828 -10.65(-4.10%)
Mar 27, 2015 256.24 261.47 256.24 259.85 21,457 +3.90(+1.52%)
Mar 26, 2015 251.06 257.99 248.54 255.96 37,257 +0.24(+0.09%)
Mar 25, 2015 259.57 259.57 251.96 255.72 31,210 -6.22(-2.38%)
Mar 24, 2015 256.14 261.99 256.14 261.94 21,459 +3.66(+1.42%)
Mar 23, 2015 256.29 258.33 252.06 258.28 30,348 +1.28(+0.50%)
Mar 20, 2015 261.13 261.13 253.63 257.00 32,078 -6.84(-2.59%)
Mar 19, 2015 261.37 265.03 259.52 263.84 42,742 +8.32(+3.25%)
Mar 18, 2015 274.58 275.58 252.63 255.53 74,491 -15.73(-5.80%)
Mar 17, 2015 271.78 274.51 268.98 271.26 18,947 +2.61(+0.97%)
Mar 16, 2015 278.15 280.38 268.55 268.64 28,472 -6.70(-2.43%)
Mar 13, 2015 276.29 281.43 274.74 275.34 37,152 +2.66(+0.98%)
Mar 12, 2015 268.50 272.97 266.22 272.68 24,837 +2.66(+0.99%)
Mar 11, 2015 271.11 273.77 267.83 270.02 30,001 -1.62(-0.59%)
Mar 10, 2015 269.97 271.73 265.51 271.64 40,502 +7.60(+2.88%)
Mar 09, 2015 262.99 264.12 255.34 264.03 23,446 +3.47(+1.33%)
Mar 06, 2015 256.19 261.80 253.29 260.56 25,484 +8.51(+3.37%)
Mar 05, 2015 251.96 253.00 250.54 252.06 16,378 +2.42(+0.97%)
Mar 04, 2015 249.40 254.58 248.68 249.63 35,932 +0.95(+0.38%)
Mar 03, 2015 250.78 252.20 247.31 248.68 21,301 -1.47(-0.59%)
Mar 02, 2015 248.07 254.72 248.07 250.16 33,507 +3.52(+1.43%)
Feb 27, 2015 244.41 247.12 242.89 246.64 24,996 +1.28(+0.52%)
Feb 26, 2015 240.08 247.72 239.89 245.36 43,941 +8.22(+3.47%)
Feb 25, 2015 238.99 241.51 236.42 237.14 25,272 -2.85(-1.19%)
Feb 24, 2015 238.75 242.46 237.90 239.99 17,101 -0.86(-0.36%)
Feb 23, 2015 244.03 244.74 237.47 240.84 37,231 +2.28(+0.96%)
Feb 20, 2015 237.71 242.51 235.38 238.56 33,458 +1.90(+0.80%)
Feb 19, 2015 243.08 245.50 233.62 236.66 60,992 +3.09(+1.32%)
Feb 18, 2015 231.72 234.57 229.78 233.57 45,854 +5.94(+2.61%)
Feb 17, 2015 231.53 233.95 226.78 227.63 47,611 -1.38(-0.60%)
Feb 13, 2015 234.05 229.01 229.01 229.01 203,610 -9.55(-4.00%)
Feb 12, 2015 241.18 242.03 236.23 238.56 68,692 -7.08(-2.88%)
Feb 11, 2015 249.49 251.52 244.03 245.64 53,290 +2.66(+1.10%)
Feb 10, 2015 241.03 250.49 240.79 242.98 119,517 +1.95(+0.81%)
Feb 09, 2015 241.37 242.60 236.09 241.03 54,001 -1.40(-0.58%)
Feb 06, 2015 238.32 244.36 237.85 242.43 48,343 +0.17(+0.07%)
Feb 05, 2015 244.74 247.12 239.75 242.27 39,839 -8.22(-3.28%)
Feb 04, 2015 247.97 254.29 246.07 250.49 100,069 +8.41(+3.47%)
Feb 03, 2015 251.20 251.30 239.51 242.08 205,456 -14.73(-5.74%)
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.