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 (%)
Nov 30, 2016 193.46 193.46 181.21 184.43 95,371 -22.29(-10.78%)
Nov 29, 2016 207.20 210.90 205.28 206.72 25,937 +5.04(+2.50%)
Nov 28, 2016 194.65 202.16 194.60 201.68 15,641 +5.61(+2.86%)
Nov 25, 2016 196.36 198.07 195.65 196.08 5,408 +1.52(+0.78%)
Nov 23, 2016 194.56 194.56 194.56 0 -1.85(-0.94%)
Nov 22, 2016 196.17 200.83 193.99 196.41 21,210 +0.19(+0.10%)
Nov 21, 2016 199.74 200.21 195.55 196.22 22,802 -9.41(-4.58%)
Nov 18, 2016 205.82 207.94 203.67 205.63 13,358 -1.95(-0.94%)
Nov 17, 2016 201.68 208.38 199.02 207.58 26,554 +2.47(+1.20%)
Nov 16, 2016 203.35 206.15 200.54 205.11 36,475 +2.90(+1.43%)
Nov 15, 2016 210.90 210.90 201.87 202.21 36,149 -11.74(-5.49%)
Nov 14, 2016 216.61 220.17 213.80 213.94 9,834 -2.04(-0.95%)
Nov 11, 2016 211.76 219.65 211.43 215.99 25,228 +6.69(+3.20%)
Nov 10, 2016 211.52 212.31 205.77 209.30 31,157 -1.32(-0.63%)
Nov 09, 2016 218.41 221.68 207.99 210.62 39,863 -7.60(-3.48%)
Nov 08, 2016 220.60 222.12 215.61 218.22 27,404 -0.85(-0.39%)
Nov 07, 2016 222.88 222.88 218.84 219.08 24,499 -9.71(-4.24%)
Nov 04, 2016 228.20 231.43 224.78 228.78 18,156 +2.15(+0.95%)
Nov 03, 2016 228.06 230.53 225.44 226.63 15,538 -1.76(-0.77%)
Nov 02, 2016 228.11 233.42 226.18 228.39 56,919 +4.94(+2.21%)
Nov 01, 2016 220.74 228.21 219.22 223.45 22,683 -0.19(-0.08%)
Oct 31, 2016 220.55 224.32 218.37 223.64 25,759 +5.08(+2.33%)
Oct 28, 2016 216.04 220.50 211.24 218.56 47,147 +2.90(+1.34%)
Oct 27, 2016 213.09 215.85 211.81 215.66 16,410 +1.19(+0.55%)
Oct 26, 2016 218.56 219.79 212.61 214.47 28,310 -0.76(-0.35%)
Oct 25, 2016 212.95 215.56 208.38 215.23 16,044 +2.85(+1.34%)
Oct 24, 2016 211.28 216.89 210.29 212.38 24,608 +1.24(+0.59%)
Oct 21, 2016 210.81 213.85 210.74 211.14 15,452 +2.71(+1.30%)
Oct 20, 2016 209.86 212.66 206.96 208.43 24,524 +0.52(+0.25%)
Oct 19, 2016 210.52 210.76 204.82 207.91 30,670 -6.13(-2.86%)
Oct 18, 2016 211.66 215.94 210.43 214.04 9,019 -1.66(-0.77%)
Oct 17, 2016 213.99 217.84 212.38 215.70 14,374 +2.19(+1.02%)
Oct 14, 2016 209.76 213.94 207.75 213.52 19,862 +1.95(+0.92%)
Oct 13, 2016 211.52 216.65 209.57 211.57 28,755 +2.28(+1.09%)
Oct 12, 2016 208.72 212.26 207.58 209.29 17,268 +1.90(+0.92%)
Oct 11, 2016 204.06 209.15 203.16 207.39 24,289 +4.99(+2.47%)
Oct 10, 2016 206.20 206.20 200.92 202.40 22,702 -7.13(-3.40%)
Oct 07, 2016 206.15 210.76 205.68 209.53 26,608 +2.23(+1.08%)
Oct 06, 2016 206.77 210.76 205.11 207.29 25,868 -0.71(-0.34%)
Oct 05, 2016 209.72 210.21 206.10 208.00 33,297 -6.46(-3.01%)
Oct 04, 2016 209.48 216.17 209.37 214.47 21,426 +4.18(+1.99%)
Oct 03, 2016 209.62 213.28 209.40 210.29 11,874 +0.81(+0.39%)
Sep 30, 2016 212.04 214.94 207.29 209.48 21,666 -5.32(-2.48%)
Sep 29, 2016 215.47 219.12 210.71 214.80 28,763 -0.38(-0.18%)
Sep 28, 2016 234.05 237.14 214.68 215.18 49,663 -21.05(-8.91%)
Sep 27, 2016 237.28 241.41 235.39 236.23 23,068 +2.23(+0.95%)
Sep 26, 2016 230.77 234.00 227.73 234.00 13,657 +2.56(+1.11%)
Sep 23, 2016 227.82 233.81 223.69 231.44 18,988 +5.90(+2.62%)
Sep 22, 2016 223.40 225.73 219.93 225.54 10,979 -1.47(-0.65%)
Sep 21, 2016 231.81 233.90 226.68 227.01 23,149 -10.17(-4.29%)
Sep 20, 2016 233.81 237.23 231.34 237.18 12,212 +3.80(+1.63%)
Sep 19, 2016 228.77 233.38 228.21 233.38 27,793 +0.38(+0.16%)
Sep 16, 2016 234.38 235.28 231.43 233.00 22,353 +3.75(+1.64%)
Sep 15, 2016 232.86 233.71 225.87 229.25 18,779 -5.04(-2.15%)
Sep 14, 2016 229.53 235.76 224.59 234.28 27,702 +5.61(+2.45%)
Sep 13, 2016 220.50 230.25 220.50 228.68 49,478 +12.50(+5.78%)
Sep 12, 2016 223.16 223.97 214.32 216.18 29,111 -3.85(-1.75%)
Sep 09, 2016 211.24 220.03 211.05 220.03 28,583 +11.88(+5.71%)
Sep 08, 2016 213.85 215.13 207.20 208.15 37,677 -7.46(-3.46%)
Sep 07, 2016 215.85 217.70 214.71 215.61 15,276 -1.57(-0.72%)
Sep 06, 2016 222.74 222.74 216.84 217.18 18,325 -6.89(-3.08%)
Sep 02, 2016 224.69 224.07 224.07 224.07 11,741 -4.42(-1.93%)
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.