Skip to main content

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

10.10 -0.24 (-2.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 178.50 179.74 176.39 176.85 3,406 -4.30(-2.38%)
Jun 27, 2019 178.73 181.52 178.18 181.15 9,767 +2.84(+1.59%)
Jun 26, 2019 180.19 180.77 175.71 178.31 17,677 -5.91(-3.21%)
Jun 25, 2019 182.07 184.54 181.61 184.22 8,184 +3.92(+2.17%)
Jun 24, 2019 176.80 180.76 176.48 180.31 4,628 +3.37(+1.90%)
Jun 21, 2019 179.67 179.67 176.06 176.94 6,350 -2.59(-1.44%)
Jun 20, 2019 182.22 182.49 178.85 179.53 12,637 -8.37(-4.46%)
Jun 19, 2019 188.04 189.27 185.85 187.91 4,776 +0.55(+0.29%)
Jun 18, 2019 190.32 190.32 185.18 187.36 7,701 -5.42(-2.81%)
Jun 17, 2019 197.05 197.67 191.91 192.78 6,547 -3.60(-1.83%)
Jun 14, 2019 194.05 196.87 193.64 196.37 13,513 +3.14(+1.62%)
Jun 13, 2019 193.09 194.51 191.91 193.23 4,930 -5.19(-2.61%)
Jun 12, 2019 195.01 199.15 194.70 198.42 9,434 +6.23(+3.24%)
Jun 11, 2019 190.37 192.19 188.77 192.19 2,203 -0.45(-0.24%)
Jun 10, 2019 189.73 192.82 189.73 192.64 4,395 -1.05(-0.54%)
Jun 07, 2019 193.73 194.87 191.09 193.69 10,767 -1.36(-0.70%)
Jun 06, 2019 200.97 200.97 193.87 195.05 11,942 -6.51(-3.23%)
Jun 05, 2019 197.37 204.14 197.37 201.56 7,731 +4.69(+2.38%)
Jun 04, 2019 200.33 201.43 196.46 196.87 6,914 -7.05(-3.46%)
Jun 03, 2019 208.16 208.16 202.79 203.93 17,062 -6.14(-2.92%)
May 31, 2019 209.34 210.21 205.76 210.07 39,904 +7.14(+3.52%)
May 30, 2019 197.74 204.27 197.74 202.93 16,128 +4.73(+2.39%)
May 29, 2019 201.33 202.05 197.62 198.19 7,120 +2.32(+1.18%)
May 28, 2019 190.68 196.10 189.77 195.87 15,991 +4.50(+2.35%)
May 24, 2019 188.68 194.19 188.68 191.37 2,922 -0.45(-0.24%)
May 23, 2019 186.45 194.55 185.45 191.82 9,335 +11.79(+6.55%)
May 22, 2019 176.53 181.08 175.89 180.03 5,624 +6.01(+3.45%)
May 21, 2019 176.57 176.57 173.39 174.03 3,472 -4.01(-2.25%)
May 20, 2019 179.17 179.17 176.91 178.03 2,012 -0.04(-0.03%)
May 17, 2019 176.57 178.40 175.26 178.08 7,493 +3.87(+2.22%)
May 16, 2019 174.53 175.35 172.94 174.21 3,437 -1.64(-0.93%)
May 15, 2019 179.76 180.67 175.36 175.85 8,942 -2.05(-1.15%)
May 14, 2019 180.58 180.58 175.07 177.90 4,888 -4.55(-2.49%)
May 13, 2019 180.44 184.45 178.26 182.45 11,660 +5.58(+3.16%)
May 10, 2019 179.76 182.72 175.76 176.87 4,350 -0.98(-0.55%)
May 09, 2019 179.90 182.95 177.80 177.85 3,431 -0.14(-0.08%)
May 08, 2019 178.17 178.40 176.26 177.99 2,389 -0.05(-0.03%)
May 07, 2019 178.90 182.28 177.71 178.03 7,278 +2.59(+1.48%)
May 06, 2019 178.44 178.90 174.19 175.44 4,465 -0.05(-0.03%)
May 03, 2019 175.85 175.96 172.71 175.48 5,163 -3.23(-1.81%)
May 02, 2019 175.66 178.71 173.44 178.71 7,269 +6.01(+3.48%)
May 01, 2019 165.43 172.71 165.20 172.71 5,423 +7.19(+4.34%)
Apr 30, 2019 162.38 165.88 160.65 165.52 3,538 +0.59(+0.36%)
Apr 29, 2019 164.88 165.47 164.28 164.93 976 +0.64(+0.39%)
Apr 26, 2019 162.88 167.47 162.88 164.29 11,140 +3.64(+2.27%)
Apr 25, 2019 158.87 161.05 158.14 160.65 5,680 +1.41(+0.89%)
Apr 24, 2019 154.34 159.28 154.34 159.24 7,716 +5.65(+3.68%)
Apr 23, 2019 153.68 155.87 153.14 153.58 4,371 -0.24(-0.16%)
Apr 22, 2019 158.05 158.24 153.32 153.82 23,485 -6.78(-4.22%)
Apr 18, 2019 158.51 161.19 158.42 160.60 2,483 +1.86(+1.17%)
Apr 17, 2019 156.10 158.96 156.10 158.75 4,928 +0.10(+0.06%)
Apr 16, 2019 160.33 160.47 158.26 158.65 2,908 -1.73(-1.08%)
Apr 15, 2019 160.42 160.97 159.05 160.37 3,200 +1.96(+1.24%)
Apr 12, 2019 155.87 159.01 155.41 158.42 2,636 -1.00(-0.63%)
Apr 11, 2019 160.51 161.97 158.19 159.42 10,806 -0.18(-0.11%)
Apr 10, 2019 160.33 160.33 158.14 159.60 4,567 -1.05(-0.65%)
Apr 09, 2019 158.28 161.38 158.26 160.65 9,360 +3.87(+2.47%)
Apr 08, 2019 158.05 158.10 155.32 156.78 6,607 -1.46(-0.92%)
Apr 05, 2019 162.92 162.92 157.83 158.24 6,240 -5.69(-3.47%)
Apr 04, 2019 166.70 168.16 163.85 163.92 3,287 -2.87(-1.72%)
Apr 03, 2019 162.24 167.76 162.24 166.79 4,550 +3.50(+2.15%)
Apr 02, 2019 160.42 164.15 160.33 163.29 6,473 +2.28(+1.41%)
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.