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 (%)
Jun 30, 2017 230.72 232.86 228.06 230.19 17,718 -2.00(-0.86%)
Jun 29, 2017 232.43 232.91 226.92 232.19 13,026 -0.81(-0.35%)
Jun 28, 2017 235.09 235.09 230.01 233.00 16,446 -2.52(-1.07%)
Jun 27, 2017 234.52 235.62 230.81 235.52 11,120 +0.67(+0.28%)
Jun 26, 2017 233.10 236.66 231.91 234.85 11,873 +0.76(+0.33%)
Jun 23, 2017 237.61 239.23 233.81 234.09 13,689 -4.14(-1.74%)
Jun 22, 2017 238.42 239.61 233.95 238.23 14,116 -0.05(-0.02%)
Jun 21, 2017 231.91 240.56 229.01 238.28 34,160 +7.98(+3.47%)
Jun 20, 2017 229.58 235.38 229.10 230.29 19,500 +5.61(+2.50%)
Jun 19, 2017 223.26 225.49 221.98 224.69 11,999 +2.57(+1.16%)
Jun 16, 2017 226.49 229.63 222.12 222.12 16,717 -7.46(-3.25%)
Jun 15, 2017 227.44 231.29 225.30 229.58 17,808 +3.95(+1.75%)
Jun 14, 2017 217.37 228.34 217.37 225.63 29,060 +8.89(+4.10%)
Jun 13, 2017 219.65 220.98 216.08 216.75 19,610 -3.61(-1.64%)
Jun 12, 2017 220.03 221.26 215.75 220.36 21,246 -2.61(-1.17%)
Jun 09, 2017 233.62 234.52 221.93 222.97 21,737 -11.98(-5.10%)
Jun 08, 2017 235.19 235.53 231.62 234.95 10,320 +1.47(+0.63%)
Jun 07, 2017 227.01 236.14 225.73 233.48 34,090 +7.56(+3.34%)
Jun 06, 2017 232.29 232.86 225.21 225.92 15,772 -5.51(-2.38%)
Jun 05, 2017 233.52 234.10 230.06 231.43 13,861 -1.14(-0.49%)
Jun 02, 2017 228.68 234.52 228.68 232.57 25,371 +5.51(+2.43%)
Jun 01, 2017 230.44 231.05 225.09 227.06 23,681 -2.76(-1.20%)
May 31, 2017 231.05 232.86 229.01 229.82 18,115 +1.85(+0.81%)
May 30, 2017 223.83 228.01 223.83 227.96 9,741 +6.18(+2.79%)
May 26, 2017 220.93 224.21 220.93 221.79 10,147 -0.19(-0.09%)
May 25, 2017 215.42 223.45 210.62 221.98 38,898 +7.79(+3.64%)
May 24, 2017 212.57 215.99 211.14 214.18 12,357 +2.14(+1.01%)
May 23, 2017 211.43 213.42 211.10 212.04 11,505 -0.43(-0.20%)
May 22, 2017 209.43 213.99 209.34 212.47 7,625 +1.00(+0.47%)
May 19, 2017 214.99 215.89 210.38 211.47 18,223 -6.18(-2.84%)
May 18, 2017 218.70 220.22 215.18 217.65 14,212 +0.76(+0.35%)
May 17, 2017 215.28 217.18 211.85 216.89 17,072 +4.32(+2.03%)
May 16, 2017 210.02 214.04 209.29 212.57 14,257 +1.66(+0.79%)
May 15, 2017 207.24 211.76 205.82 210.90 21,280 -2.95(-1.38%)
May 12, 2017 212.80 214.99 212.23 213.85 6,008 +1.33(+0.63%)
May 11, 2017 209.62 213.14 209.29 212.52 8,614 +0.81(+0.38%)
May 10, 2017 215.32 215.32 209.67 211.71 20,685 -6.13(-2.81%)
May 09, 2017 213.09 219.03 213.09 217.84 16,751 +4.04(+1.89%)
May 08, 2017 216.84 217.27 213.38 213.80 13,182 -3.04(-1.40%)
May 05, 2017 225.25 225.25 216.37 216.84 22,436 -8.89(-3.94%)
May 04, 2017 219.22 227.82 219.22 225.73 32,007 +9.41(+4.35%)
May 03, 2017 218.75 219.78 214.42 216.32 34,120 -1.24(-0.57%)
May 02, 2017 214.61 219.50 213.19 217.56 16,776 +2.57(+1.19%)
May 01, 2017 214.18 216.43 213.42 214.99 5,988 +0.86(+0.40%)
Apr 28, 2017 210.76 214.59 209.91 214.13 12,412 -0.19(-0.09%)
Apr 27, 2017 212.09 218.60 211.93 214.32 31,014 +4.66(+2.22%)
Apr 26, 2017 211.33 211.33 203.92 209.67 26,078 +1.52(+0.73%)
Apr 25, 2017 211.09 212.28 207.53 208.15 24,849 -4.33(-2.04%)
Apr 24, 2017 212.42 213.50 210.52 212.47 21,149 -2.14(-1.00%)
Apr 21, 2017 214.04 217.08 212.89 214.61 25,550 +1.66(+0.78%)
Apr 20, 2017 213.52 213.85 209.57 212.95 28,430 -1.47(-0.69%)
Apr 19, 2017 207.86 215.80 206.48 214.42 25,848 +6.41(+3.08%)
Apr 18, 2017 206.67 209.10 203.63 208.00 17,426 +3.56(+1.74%)
Apr 17, 2017 205.11 206.34 204.11 204.44 8,735 -0.76(-0.37%)
Apr 13, 2017 197.84 206.00 197.84 205.20 9,183 +7.46(+3.77%)
Apr 12, 2017 196.03 198.93 193.27 197.74 7,063 +1.85(+0.95%)
Apr 11, 2017 195.13 199.46 195.13 195.89 7,416 +0.29(+0.15%)
Apr 10, 2017 196.22 197.12 193.99 195.60 12,093 -3.23(-1.63%)
Apr 07, 2017 196.79 199.50 196.17 198.83 8,707 +1.66(+0.84%)
Apr 06, 2017 198.83 199.64 196.65 197.17 8,385 -3.37(-1.68%)
Apr 05, 2017 195.41 200.73 192.09 200.54 23,627 +1.71(+0.86%)
Apr 04, 2017 201.30 204.76 198.69 198.83 8,634 -3.04(-1.51%)
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.