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 )

9.050 -0.200 (-2.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2017 219.46 220.84 216.42 218.65 10,694 -0.81(-0.37%)
Jul 28, 2017 220.17 220.98 215.18 219.46 12,348 +0.90(+0.41%)
Jul 27, 2017 222.45 224.73 218.56 218.56 13,792 -4.37(-1.96%)
Jul 26, 2017 220.31 223.97 217.84 222.93 18,404 +0.38(+0.17%)
Jul 25, 2017 225.73 225.73 219.88 222.55 27,830 -6.65(-2.90%)
Jul 24, 2017 226.35 230.20 226.35 229.20 9,926 +1.19(+0.52%)
Jul 21, 2017 224.50 228.82 223.26 228.01 11,165 +4.13(+1.85%)
Jul 20, 2017 219.46 224.86 217.99 223.88 9,216 +1.76(+0.79%)
Jul 19, 2017 229.20 229.34 221.55 222.12 19,143 -6.99(-3.05%)
Jul 18, 2017 224.40 230.81 223.12 229.10 13,742 +2.33(+1.03%)
Jul 17, 2017 226.35 227.16 223.59 226.78 11,588 +0.52(+0.23%)
Jul 14, 2017 228.72 228.72 225.30 226.25 8,302 -2.57(-1.12%)
Jul 13, 2017 230.77 233.14 228.58 228.82 14,371 -2.09(-0.91%)
Jul 12, 2017 228.53 232.76 226.37 230.91 17,945 -1.52(-0.65%)
Jul 11, 2017 235.00 236.90 230.96 232.43 15,405 -2.57(-1.09%)
Jul 10, 2017 237.61 237.94 233.81 235.00 8,792 -1.76(-0.74%)
Jul 07, 2017 237.37 242.31 236.14 236.76 12,418 +0.52(+0.22%)
Jul 06, 2017 229.82 236.85 227.51 236.23 15,744 +5.18(+2.24%)
Jul 05, 2017 222.69 232.29 222.12 231.05 23,866 +9.93(+4.49%)
Jul 03, 2017 228.96 228.96 219.27 221.12 8,310 -9.07(-3.94%)
Jun 30, 2017 230.72 232.86 228.06 230.19 17,718 -2.00(-0.86%)
Jun 29, 2017 232.43 232.91 226.92 232.19 13,026 -0.81(-0.35%)
Jun 28, 2017 235.09 235.09 230.01 233.00 16,446 -2.52(-1.07%)
Jun 27, 2017 234.52 235.62 230.81 235.52 11,120 +0.67(+0.28%)
Jun 26, 2017 233.10 236.66 231.91 234.85 11,873 +0.76(+0.33%)
Jun 23, 2017 237.61 239.23 233.81 234.09 13,689 -4.14(-1.74%)
Jun 22, 2017 238.42 239.61 233.95 238.23 14,116 -0.05(-0.02%)
Jun 21, 2017 231.91 240.56 229.01 238.28 34,160 +7.98(+3.47%)
Jun 20, 2017 229.58 235.38 229.10 230.29 19,500 +5.61(+2.50%)
Jun 19, 2017 223.26 225.49 221.98 224.69 11,999 +2.57(+1.16%)
Jun 16, 2017 226.49 229.63 222.12 222.12 16,717 -7.46(-3.25%)
Jun 15, 2017 227.44 231.29 225.30 229.58 17,808 +3.95(+1.75%)
Jun 14, 2017 217.37 228.34 217.37 225.63 29,060 +8.89(+4.10%)
Jun 13, 2017 219.65 220.98 216.08 216.75 19,610 -3.61(-1.64%)
Jun 12, 2017 220.03 221.26 215.75 220.36 21,246 -2.61(-1.17%)
Jun 09, 2017 233.62 234.52 221.93 222.97 21,737 -11.98(-5.10%)
Jun 08, 2017 235.19 235.53 231.62 234.95 10,320 +1.47(+0.63%)
Jun 07, 2017 227.01 236.14 225.73 233.48 34,090 +7.56(+3.34%)
Jun 06, 2017 232.29 232.86 225.21 225.92 15,772 -5.51(-2.38%)
Jun 05, 2017 233.52 234.10 230.06 231.43 13,861 -1.14(-0.49%)
Jun 02, 2017 228.68 234.52 228.68 232.57 25,371 +5.51(+2.43%)
Jun 01, 2017 230.44 231.05 225.09 227.06 23,681 -2.76(-1.20%)
May 31, 2017 231.05 232.86 229.01 229.82 18,115 +1.85(+0.81%)
May 30, 2017 223.83 228.01 223.83 227.96 9,741 +6.18(+2.79%)
May 26, 2017 220.93 224.21 220.93 221.79 10,147 -0.19(-0.09%)
May 25, 2017 215.42 223.45 210.62 221.98 38,898 +7.79(+3.64%)
May 24, 2017 212.57 215.99 211.14 214.18 12,357 +2.14(+1.01%)
May 23, 2017 211.43 213.42 211.10 212.04 11,505 -0.43(-0.20%)
May 22, 2017 209.43 213.99 209.34 212.47 7,625 +1.00(+0.47%)
May 19, 2017 214.99 215.89 210.38 211.47 18,223 -6.18(-2.84%)
May 18, 2017 218.70 220.22 215.18 217.65 14,212 +0.76(+0.35%)
May 17, 2017 215.28 217.18 211.85 216.89 17,072 +4.32(+2.03%)
May 16, 2017 210.02 214.04 209.29 212.57 14,257 +1.66(+0.79%)
May 15, 2017 207.24 211.76 205.82 210.90 21,280 -2.95(-1.38%)
May 12, 2017 212.80 214.99 212.23 213.85 6,008 +1.33(+0.63%)
May 11, 2017 209.62 213.14 209.29 212.52 8,614 +0.81(+0.38%)
May 10, 2017 215.32 215.32 209.67 211.71 20,685 -6.13(-2.81%)
May 09, 2017 213.09 219.03 213.09 217.84 16,751 +4.04(+1.89%)
May 08, 2017 216.84 217.27 213.38 213.80 13,182 -3.04(-1.40%)
May 05, 2017 225.25 225.25 216.37 216.84 22,436 -8.89(-3.94%)
May 04, 2017 219.22 227.82 219.22 225.73 32,007 +9.41(+4.35%)
May 03, 2017 218.75 219.78 214.42 216.32 34,120 -1.24(-0.57%)
May 02, 2017 214.61 219.50 213.19 217.56 16,776 +2.57(+1.19%)
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.