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 (%)
Aug 30, 2013 287.65 291.60 287.08 290.17 19,809 +0.90(+0.31%)
Aug 29, 2013 284.80 290.22 284.47 289.27 26,345 +5.56(+1.96%)
Aug 28, 2013 291.88 291.88 281.52 283.71 82,195 -10.03(-3.41%)
Aug 27, 2013 295.16 295.16 289.22 293.74 40,624 +3.61(+1.24%)
Aug 26, 2013 288.08 291.07 285.42 290.12 19,141 +1.38(+0.48%)
Aug 23, 2013 291.45 294.92 288.13 288.75 31,601 -4.70(-1.60%)
Aug 22, 2013 299.87 300.10 289.17 293.45 21,586 -8.08(-2.68%)
Aug 21, 2013 299.49 302.43 296.49 301.53 28,198 +3.33(+1.12%)
Aug 20, 2013 300.62 302.00 294.73 298.20 25,139 -3.14(-1.04%)
Aug 19, 2013 294.02 301.72 293.31 301.34 35,226 +8.79(+3.00%)
Aug 16, 2013 290.84 294.35 289.86 292.55 21,175 +2.47(+0.85%)
Aug 15, 2013 289.88 292.31 288.08 290.08 15,226 +3.09(+1.08%)
Aug 14, 2013 285.23 287.51 284.13 286.99 11,757 +2.47(+0.87%)
Aug 13, 2013 285.61 287.98 283.42 284.51 9,461 -1.33(-0.47%)
Aug 12, 2013 285.56 287.13 283.67 285.85 9,107 +2.76(+0.97%)
Aug 09, 2013 282.00 285.66 280.00 283.09 11,074 +1.85(+0.66%)
Aug 08, 2013 282.28 286.08 280.14 281.24 15,976 -3.14(-1.10%)
Aug 07, 2013 284.47 286.21 282.28 284.37 22,783 +2.33(+0.83%)
Aug 06, 2013 279.81 283.52 277.77 282.04 19,580 +3.37(+1.21%)
Aug 05, 2013 278.95 281.33 278.53 278.67 8,643 +1.14(+0.41%)
Aug 02, 2013 276.34 280.52 276.34 277.53 22,126 +2.57(+0.93%)
Aug 01, 2013 279.91 279.91 274.58 274.96 51,382 -6.94(-2.46%)
Jul 31, 2013 282.90 283.14 278.27 281.90 38,297 -2.47(-0.87%)
Jul 30, 2013 282.62 287.22 282.23 284.37 19,992 +0.86(+0.30%)
Jul 29, 2013 280.29 285.37 280.29 283.52 21,520 +4.56(+1.64%)
Jul 26, 2013 279.24 282.88 278.72 278.95 11,771 +1.81(+0.65%)
Jul 25, 2013 281.57 281.90 276.49 277.15 19,824 -2.57(-0.92%)
Jul 24, 2013 274.30 282.48 273.54 279.72 44,351 +5.85(+2.13%)
Jul 23, 2013 275.20 275.20 272.30 273.87 19,024 -1.00(-0.36%)
Jul 22, 2013 274.44 275.30 272.82 274.87 22,614 +1.05(+0.38%)
Jul 19, 2013 279.48 280.24 273.63 273.82 64,756 -7.65(-2.72%)
Jul 18, 2013 285.37 285.42 279.95 281.47 39,217 -6.04(-2.10%)
Jul 17, 2013 289.12 289.12 285.56 287.51 20,924 -2.33(-0.80%)
Jul 16, 2013 286.27 293.36 285.37 289.84 27,308 +3.28(+1.14%)
Jul 15, 2013 286.56 287.74 285.70 286.56 21,277 +0.29(+0.10%)
Jul 12, 2013 290.12 290.31 286.13 286.27 19,211 -1.85(-0.64%)
Jul 11, 2013 287.56 291.98 286.13 288.13 20,580 -5.32(-1.81%)
Jul 10, 2013 289.31 294.88 289.03 293.45 28,860 +3.14(+1.08%)
Jul 09, 2013 292.78 294.69 289.88 290.31 27,695 -6.42(-2.16%)
Jul 08, 2013 298.20 299.82 293.69 296.73 30,743 -4.18(-1.39%)
Jul 05, 2013 304.00 308.28 300.58 300.91 21,550 -7.03(-2.28%)
Jul 03, 2013 309.13 313.17 307.33 307.94 13,977 -0.28(-0.09%)
Jul 02, 2013 308.70 311.27 303.52 308.23 46,399 -1.52(-0.49%)
Jul 01, 2013 314.55 314.55 304.62 309.75 34,554 -4.75(-1.51%)
Jun 28, 2013 314.50 316.50 309.90 314.50 36,620 +1.09(+0.35%)
Jun 26, 2013 313.60 318.92 311.98 313.41 31,299 -4.75(-1.49%)
Jun 25, 2013 319.02 323.39 316.21 318.16 24,101 -7.65(-2.35%)
Jun 24, 2013 322.68 332.94 319.06 325.81 38,686 +9.46(+2.99%)
Jun 21, 2013 311.46 323.34 308.99 316.36 53,044 -1.66(-0.52%)
Jun 20, 2013 307.94 319.38 307.94 318.02 54,554 +17.39(+5.79%)
Jun 19, 2013 295.40 300.77 292.59 300.62 42,416 +5.27(+1.79%)
Jun 18, 2013 298.68 299.01 293.74 295.35 28,338 -3.47(-1.16%)
Jun 17, 2013 302.34 302.53 297.25 298.82 31,283 -8.13(-2.65%)
Jun 14, 2013 301.34 307.85 300.81 306.95 11,046 +5.32(+1.76%)
Jun 13, 2013 311.98 312.65 300.27 301.62 31,677 -10.98(-3.51%)
Jun 12, 2013 301.77 313.31 300.72 312.60 38,879 +6.08(+1.98%)
Jun 11, 2013 304.43 307.23 301.91 306.52 18,740 +8.36(+2.81%)
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.