Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.820 -0.020 (-0.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 326.86 340.69 313.65 316.40 53,180 -8.22(-2.53%)
Aug 28, 2015 343.39 343.39 317.40 324.62 30,641 -14.69(-4.33%)
Aug 27, 2015 363.02 363.02 337.93 339.31 64,243 -38.25(-10.13%)
Aug 26, 2015 386.83 400.94 376.80 377.56 25,132 -27.80(-6.86%)
Aug 25, 2015 352.81 405.46 352.81 405.36 46,783 +10.93(+2.77%)
Aug 24, 2015 393.86 411.22 368.23 394.43 93,538 +36.97(+10.34%)
Aug 21, 2015 339.74 357.70 334.03 357.46 53,827 +23.10(+6.91%)
Aug 20, 2015 322.06 334.37 317.54 334.37 42,894 +14.97(+4.69%)
Aug 19, 2015 305.43 322.39 305.43 319.40 43,093 +17.01(+5.63%)
Aug 18, 2015 301.62 305.44 299.68 302.38 25,237 +2.28(+0.76%)
Aug 17, 2015 303.52 305.76 296.87 300.10 22,270 -0.86(-0.28%)
Aug 14, 2015 297.54 301.72 294.26 300.96 20,616 +1.95(+0.65%)
Aug 13, 2015 293.26 299.63 292.78 299.01 33,101 +8.79(+3.03%)
Aug 12, 2015 303.76 306.33 288.94 290.22 33,715 -11.12(-3.69%)
Aug 11, 2015 313.17 314.45 301.05 301.34 51,601 -0.05(-0.02%)
Aug 10, 2015 323.87 323.87 301.15 301.39 36,426 -21.19(-6.57%)
Aug 07, 2015 313.08 324.71 308.32 322.58 22,126 +11.64(+3.74%)
Aug 06, 2015 324.58 329.94 309.89 310.94 32,769 -11.74(-3.64%)
Aug 05, 2015 316.02 322.68 305.90 322.68 31,081 +4.61(+1.45%)
Aug 04, 2015 312.89 320.25 307.99 318.07 16,582 +2.42(+0.77%)
Aug 03, 2015 310.32 316.97 305.69 315.64 36,169 +12.69(+4.19%)
Jul 31, 2015 293.64 303.86 293.45 302.95 23,876 +14.83(+5.15%)
Jul 30, 2015 286.37 290.83 284.28 288.13 15,542 +2.95(+1.03%)
Jul 29, 2015 295.21 297.16 284.75 285.18 36,136 -9.17(-3.12%)
Jul 28, 2015 311.08 311.94 291.03 294.35 62,942 -18.44(-5.89%)
Jul 27, 2015 311.65 315.45 305.90 312.79 40,226 +8.74(+2.88%)
Jul 24, 2015 292.97 306.14 291.88 304.05 22,975 +12.02(+4.12%)
Jul 23, 2015 291.07 296.21 286.66 292.02 15,833 +1.28(+0.44%)
Jul 22, 2015 287.98 291.83 285.99 290.74 16,448 +3.90(+1.36%)
Jul 21, 2015 286.70 288.22 281.19 286.84 15,263 -0.48(-0.17%)
Jul 20, 2015 279.76 287.94 279.76 287.32 15,185 +7.65(+2.74%)
Jul 17, 2015 275.58 281.95 275.58 279.67 27,360 +6.37(+2.33%)
Jul 16, 2015 270.88 274.49 269.45 273.30 8,249 +0.43(+0.16%)
Jul 15, 2015 266.17 275.11 264.18 272.87 27,276 +9.17(+3.48%)
Jul 14, 2015 270.88 270.88 262.32 263.70 20,148 -5.27(-1.96%)
Jul 13, 2015 272.82 272.82 267.79 268.98 15,666 -3.56(-1.31%)
Jul 10, 2015 273.11 274.87 268.57 272.54 9,734 -2.19(-0.80%)
Jul 09, 2015 269.50 274.87 267.26 274.73 17,158 -2.33(-0.84%)
Jul 08, 2015 268.98 279.19 266.46 277.05 22,077 +10.74(+4.03%)
Jul 07, 2015 272.73 280.38 264.70 266.31 53,871 -5.66(-2.08%)
Jul 06, 2015 269.69 273.73 266.69 271.97 19,266 +7.70(+2.91%)
Jul 02, 2015 264.22 264.27 264.27 264.27 5,176 -2.28(-0.86%)
Jul 01, 2015 258.76 268.17 258.28 266.55 19,903 +7.75(+2.99%)
Jun 30, 2015 257.14 261.93 256.76 258.81 8,862 -3.33(-1.27%)
Jun 29, 2015 259.19 262.32 256.52 262.13 14,799 +9.17(+3.63%)
Jun 26, 2015 254.96 257.14 252.76 252.96 10,894 -1.00(-0.39%)
Jun 25, 2015 249.25 254.10 248.45 253.96 18,912 +5.37(+2.16%)
Jun 24, 2015 246.54 248.59 244.17 248.59 6,761 +3.18(+1.30%)
Jun 23, 2015 248.45 248.45 244.98 245.41 6,193 -2.23(-0.90%)
Jun 22, 2015 249.40 251.20 247.12 247.64 19,559 -4.66(-1.85%)
Jun 19, 2015 249.54 252.63 248.07 252.29 22,765 +4.56(+1.84%)
Jun 18, 2015 245.59 248.02 243.93 247.73 12,287 +0.14(+0.06%)
Jun 17, 2015 244.79 250.25 242.03 247.59 16,820 +1.09(+0.44%)
Jun 16, 2015 250.30 251.44 246.45 246.50 12,359 -4.04(-1.61%)
Jun 15, 2015 252.72 254.24 249.49 250.54 15,978 +1.52(+0.61%)
Jun 12, 2015 245.74 249.97 245.74 249.02 14,879 +5.47(+2.24%)
Jun 11, 2015 241.51 244.17 240.18 243.55 27,214 +1.52(+0.63%)
Jun 10, 2015 243.50 243.55 240.70 242.03 25,705 -6.32(-2.54%)
Jun 09, 2015 245.83 248.35 242.41 248.35 11,104 +0.24(+0.10%)
Jun 08, 2015 246.54 249.35 245.12 248.11 15,795 +2.28(+0.93%)
Jun 05, 2015 251.58 251.87 241.65 245.83 17,974 -3.56(-1.43%)
Jun 04, 2015 244.93 250.06 244.83 249.40 22,215 +6.03(+2.48%)
Jun 03, 2015 240.18 243.55 237.61 243.36 25,375 +3.18(+1.33%)
Jun 02, 2015 241.56 243.74 237.61 240.18 9,281 -3.18(-1.31%)
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.