Skip to main content

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

9.090 -0.210 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 241.41 244.07 241.05 243.36 14,023 +1.42(+0.59%)
May 29, 2015 241.89 243.76 239.42 241.94 14,797 +0.00(+0.00%)
May 28, 2015 241.98 244.98 241.37 241.94 17,494 +1.71(+0.71%)
May 27, 2015 240.03 242.79 236.00 240.22 28,448 +0.71(+0.30%)
May 26, 2015 236.04 241.18 234.95 239.51 27,238 +7.37(+3.17%)
May 22, 2015 232.72 232.15 232.15 232.15 11,741 +2.14(+0.93%)
May 21, 2015 232.67 233.43 229.29 230.01 15,804 -4.70(-2.00%)
May 20, 2015 234.95 237.28 233.48 234.71 16,597 -0.95(-0.40%)
May 19, 2015 232.10 236.47 232.10 235.66 21,412 +6.13(+2.67%)
May 18, 2015 231.43 232.43 228.87 229.53 51,033 -0.14(-0.06%)
May 15, 2015 233.71 234.76 228.15 229.68 37,265 -1.66(-0.72%)
May 14, 2015 229.91 231.86 226.97 231.34 25,332 +0.38(+0.16%)
May 13, 2015 227.06 232.43 225.63 230.96 21,226 +1.24(+0.54%)
May 12, 2015 232.53 233.00 227.39 229.72 24,603 -2.14(-0.92%)
May 11, 2015 224.73 232.38 223.64 231.86 38,766 +7.65(+3.41%)
May 08, 2015 229.44 233.24 223.78 224.21 56,674 -7.32(-3.16%)
May 07, 2015 226.97 234.43 226.97 231.53 41,994 +5.13(+2.27%)
May 06, 2015 222.07 228.68 219.36 226.40 55,483 +1.38(+0.61%)
May 05, 2015 216.23 225.11 214.18 225.02 50,614 +5.13(+2.33%)
May 04, 2015 217.56 221.88 216.56 219.88 17,415 +0.90(+0.41%)
May 01, 2015 219.17 222.26 218.05 218.98 25,913 -0.86(-0.39%)
Apr 30, 2015 217.65 222.15 216.70 219.84 55,691 +1.28(+0.59%)
Apr 29, 2015 222.93 225.44 218.04 218.56 33,456 -3.90(-1.75%)
Apr 28, 2015 225.35 225.97 221.79 222.45 16,279 -2.38(-1.06%)
Apr 27, 2015 222.40 225.30 221.79 224.83 20,146 +0.24(+0.11%)
Apr 24, 2015 222.88 226.49 222.64 224.59 26,178 +2.97(+1.34%)
Apr 23, 2015 224.59 224.59 218.60 221.62 20,718 -3.16(-1.41%)
Apr 22, 2015 227.35 229.68 223.12 224.78 30,209 -2.95(-1.29%)
Apr 21, 2015 221.88 229.25 221.88 227.73 26,583 +5.09(+2.28%)
Apr 20, 2015 223.83 223.83 218.29 222.64 27,083 -2.19(-0.97%)
Apr 17, 2015 222.36 228.19 222.36 224.83 48,610 +3.80(+1.72%)
Apr 16, 2015 220.26 224.31 217.22 221.03 28,749 +1.52(+0.69%)
Apr 15, 2015 227.63 228.44 218.46 219.50 71,657 -10.98(-4.76%)
Apr 14, 2015 235.76 235.76 229.06 230.48 62,530 -8.46(-3.54%)
Apr 13, 2015 233.62 239.65 232.62 238.94 39,706 +3.66(+1.56%)
Apr 10, 2015 237.37 237.80 234.38 235.28 39,458 -2.23(-0.94%)
Apr 09, 2015 244.07 244.22 236.47 237.52 49,708 -7.37(-3.01%)
Apr 08, 2015 239.51 245.12 237.28 244.88 54,531 +4.75(+1.98%)
Apr 07, 2015 241.89 242.93 237.42 240.13 20,819 -1.09(-0.45%)
Apr 06, 2015 248.87 249.82 238.42 241.22 45,605 -9.65(-3.85%)
Apr 02, 2015 253.67 250.87 250.87 250.87 25,924 -1.52(-0.60%)
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.