Skip to main content

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

10.34 -0.02 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 198.97 201.69 194.51 196.56 23,090 -4.99(-2.48%)
Sep 29, 2016 202.18 205.61 197.72 201.55 30,653 -0.36(-0.18%)
Sep 28, 2016 219.61 222.51 201.44 201.91 52,927 -19.75(-8.91%)
Sep 27, 2016 222.65 226.53 220.88 221.66 24,584 +2.10(+0.95%)
Sep 26, 2016 216.54 219.57 213.68 219.57 14,555 +2.40(+1.11%)
Sep 23, 2016 213.77 219.39 209.89 217.16 20,236 +5.53(+2.61%)
Sep 22, 2016 209.62 211.81 206.37 211.63 11,700 -1.38(-0.65%)
Sep 21, 2016 217.52 219.48 212.70 213.01 24,671 -9.54(-4.29%)
Sep 20, 2016 219.39 222.60 217.07 222.56 13,015 +3.57(+1.63%)
Sep 19, 2016 214.66 218.99 214.13 218.99 29,619 +0.36(+0.16%)
Sep 16, 2016 219.93 220.77 217.16 218.63 23,822 +3.52(+1.64%)
Sep 15, 2016 218.50 219.30 211.94 215.11 20,013 -4.73(-2.15%)
Sep 14, 2016 215.38 221.22 210.74 219.84 29,523 +5.26(+2.45%)
Sep 13, 2016 206.91 216.05 206.91 214.57 52,730 +11.73(+5.78%)
Sep 12, 2016 209.40 210.16 201.11 202.85 31,024 -3.61(-1.75%)
Sep 09, 2016 198.21 206.46 198.03 206.46 30,461 +11.15(+5.71%)
Sep 08, 2016 200.66 201.87 194.42 195.31 40,153 -7.00(-3.46%)
Sep 07, 2016 202.53 204.27 201.47 202.31 16,279 -1.47(-0.72%)
Sep 06, 2016 209.00 209.00 203.47 203.78 19,530 -6.47(-3.07%)
Sep 02, 2016 210.83 210.25 210.25 210.25 12,513 -4.15(-1.93%)
Sep 01, 2016 214.71 217.96 214.08 214.40 21,528 +1.11(+0.52%)
Aug 31, 2016 209.22 215.60 209.22 213.28 33,364 +5.62(+2.71%)
Aug 30, 2016 205.30 208.64 203.29 207.66 12,355 +1.83(+0.89%)
Aug 29, 2016 209.89 209.89 205.34 205.84 8,954 -2.72(-1.30%)
Aug 26, 2016 206.28 210.21 203.34 208.56 19,822 +1.20(+0.58%)
Aug 25, 2016 206.86 208.56 205.67 207.35 10,760 +1.03(+0.50%)
Aug 24, 2016 206.82 207.35 204.27 206.32 13,593 +1.56(+0.76%)
Aug 23, 2016 208.02 208.02 203.47 204.76 16,272 -1.92(-0.93%)
Aug 22, 2016 206.55 209.37 205.79 206.68 23,042 +3.83(+1.89%)
Aug 19, 2016 200.84 204.05 200.84 202.85 28,944 +3.34(+1.68%)
Aug 18, 2016 206.32 206.32 199.50 199.50 32,101 -7.80(-3.76%)
Aug 17, 2016 209.89 210.96 207.12 207.31 21,360 -1.29(-0.62%)
Aug 16, 2016 210.43 212.08 207.31 208.60 16,284 -0.80(-0.38%)
Aug 15, 2016 210.69 211.05 208.08 209.40 15,537 -3.34(-1.57%)
Aug 12, 2016 213.55 214.75 211.19 212.75 14,263 -2.23(-1.04%)
Aug 11, 2016 219.12 220.19 213.10 214.98 21,676 -6.06(-2.74%)
Aug 10, 2016 215.42 222.00 214.35 221.04 27,877 +5.22(+2.42%)
Aug 09, 2016 211.54 217.43 211.54 215.82 12,817 +2.10(+0.98%)
Aug 08, 2016 216.18 216.58 210.87 213.73 30,957 -5.84(-2.66%)
Aug 05, 2016 223.54 224.03 219.30 219.57 19,843 -4.10(-1.83%)
Aug 04, 2016 224.07 225.86 220.64 223.67 26,276 +0.49(+0.22%)
Aug 03, 2016 232.06 233.44 223.14 223.18 32,608 -8.78(-3.79%)
Aug 02, 2016 231.97 240.08 229.38 231.97 33,788 -3.84(-1.63%)
Aug 01, 2016 225.32 237.13 225.32 235.80 38,612 +14.67(+6.63%)
Jul 29, 2016 228.84 232.41 220.59 221.13 24,074 -3.39(-1.51%)
Jul 28, 2016 224.21 227.24 222.02 224.52 13,055 +0.67(+0.30%)
Jul 27, 2016 218.85 225.50 215.73 223.85 40,562 +4.77(+2.18%)
Jul 26, 2016 223.89 223.89 218.68 219.08 22,434 -2.01(-0.91%)
Jul 25, 2016 215.15 222.51 214.89 221.09 42,824 +8.47(+3.98%)
Jul 22, 2016 213.24 215.11 211.72 212.61 15,954 -1.20(-0.56%)
Jul 21, 2016 211.36 214.71 207.01 213.82 21,648 +4.15(+1.98%)
Jul 20, 2016 210.65 214.04 208.11 209.67 27,179 +0.31(+0.15%)
Jul 19, 2016 208.96 210.56 207.31 209.36 44,913 +2.59(+1.25%)
Jul 18, 2016 209.36 210.86 206.59 206.77 14,844 -0.13(-0.06%)
Jul 15, 2016 206.59 208.39 204.27 206.91 26,673 +0.13(+0.06%)
Jul 14, 2016 205.12 207.62 204.63 206.77 20,539 -1.65(-0.79%)
Jul 13, 2016 206.82 212.38 204.10 208.42 30,404 +3.34(+1.63%)
Jul 12, 2016 210.25 210.25 203.35 205.08 43,185 -10.79(-5.00%)
Jul 11, 2016 213.64 215.91 212.41 215.87 31,252 -0.62(-0.29%)
Jul 08, 2016 217.78 222.20 215.15 216.49 30,993 -5.71(-2.57%)
Jul 07, 2016 215.33 224.97 212.70 222.20 47,487 +4.73(+2.17%)
Jul 06, 2016 222.47 224.88 217.29 217.47 35,599 -2.45(-1.12%)
Jul 05, 2016 216.72 224.03 215.38 219.93 45,546 +8.78(+4.16%)
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.