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 (%)
Nov 29, 2019 207.67 208.86 206.23 207.67 6,666 +3.92(+1.93%)
Nov 27, 2019 204.36 206.81 202.93 203.74 5,663 -1.01(-0.49%)
Nov 26, 2019 201.59 205.75 200.97 204.75 8,197 +4.12(+2.05%)
Nov 25, 2019 201.92 202.98 200.54 200.63 6,622 -0.96(-0.47%)
Nov 22, 2019 199.87 201.78 197.86 201.59 5,914 +1.24(+0.62%)
Nov 21, 2019 205.94 206.18 199.82 200.34 12,481 -6.51(-3.15%)
Nov 20, 2019 211.78 213.62 203.84 206.85 10,796 -4.45(-2.11%)
Nov 19, 2019 206.71 211.30 206.38 211.30 6,775 +6.17(+3.01%)
Nov 18, 2019 200.97 206.23 200.97 205.13 4,777 +5.50(+2.76%)
Nov 15, 2019 201.88 201.88 198.53 199.63 4,075 -3.54(-1.74%)
Nov 14, 2019 201.73 204.75 199.96 203.17 3,102 +1.15(+0.57%)
Nov 13, 2019 202.98 203.31 200.82 202.02 3,526 +2.15(+1.08%)
Nov 12, 2019 197.15 201.59 194.94 199.87 2,834 +2.44(+1.24%)
Nov 11, 2019 199.25 200.11 196.28 197.43 3,269 +2.39(+1.23%)
Nov 08, 2019 196.18 198.93 194.79 195.03 4,597 +1.67(+0.87%)
Nov 07, 2019 194.84 196.09 192.26 193.36 6,152 -6.03(-3.02%)
Nov 06, 2019 191.68 200.39 191.68 199.39 9,618 +8.56(+4.49%)
Nov 05, 2019 191.30 192.50 188.67 190.82 7,111 -1.48(-0.77%)
Nov 04, 2019 200.97 200.97 191.14 192.31 9,175 -12.49(-6.10%)
Nov 01, 2019 211.78 211.78 204.56 204.79 7,147 -10.77(-4.99%)
Oct 31, 2019 215.32 219.63 215.32 215.56 3,863 +1.87(+0.87%)
Oct 30, 2019 204.36 215.18 204.36 213.69 10,908 +8.33(+4.05%)
Oct 29, 2019 209.63 210.20 202.16 205.37 11,008 -1.87(-0.90%)
Oct 28, 2019 203.69 207.62 201.35 207.24 7,744 +2.63(+1.29%)
Oct 25, 2019 207.67 208.34 203.93 204.60 20,731 -3.06(-1.47%)
Oct 24, 2019 205.08 209.64 203.69 207.67 10,039 +1.39(+0.67%)
Oct 23, 2019 211.54 211.73 205.51 206.28 12,956 -3.21(-1.53%)
Oct 22, 2019 213.41 214.91 205.08 209.48 9,886 -5.22(-2.43%)
Oct 21, 2019 222.88 222.89 214.70 214.70 12,614 -7.90(-3.55%)
Oct 18, 2019 221.06 222.59 218.24 222.59 5,538 +2.06(+0.93%)
Oct 17, 2019 219.59 221.69 217.88 220.54 9,834 +0.05(+0.02%)
Oct 16, 2019 215.56 220.63 213.50 220.49 12,873 +5.69(+2.65%)
Oct 15, 2019 217.52 218.10 210.44 214.80 3,805 -1.72(-0.80%)
Oct 14, 2019 219.39 220.89 215.75 216.52 5,001 +0.72(+0.33%)
Oct 11, 2019 217.09 218.03 212.14 215.80 18,035 -6.12(-2.76%)
Oct 10, 2019 226.66 226.66 221.18 221.93 10,451 -5.67(-2.49%)
Oct 09, 2019 227.91 228.59 225.51 227.59 6,347 -4.93(-2.12%)
Oct 08, 2019 229.25 232.60 225.66 232.52 20,642 +8.25(+3.68%)
Oct 07, 2019 219.10 224.27 218.16 224.27 10,298 +4.69(+2.14%)
Oct 04, 2019 220.63 224.65 219.58 219.58 2,737 -3.21(-1.44%)
Oct 03, 2019 230.06 233.98 222.50 222.79 12,035 -5.41(-2.37%)
Oct 02, 2019 219.96 228.86 219.12 228.19 26,865 +11.58(+5.35%)
Oct 01, 2019 206.47 216.85 204.03 216.61 11,616 +8.85(+4.26%)
Sep 30, 2019 207.19 207.76 204.84 207.76 17,599 +3.16(+1.54%)
Sep 27, 2019 208.57 208.57 202.55 204.60 11,515 +0.14(+0.07%)
Sep 26, 2019 200.25 206.18 200.25 204.46 10,006 +5.50(+2.77%)
Sep 25, 2019 202.40 202.40 198.57 198.96 13,166 -0.60(-0.30%)
Sep 24, 2019 194.78 201.63 194.25 199.56 14,764 +6.16(+3.19%)
Sep 23, 2019 195.88 195.88 192.44 193.39 29,223 +0.10(+0.05%)
Sep 20, 2019 193.01 194.73 191.58 193.30 5,860 -0.67(-0.34%)
Sep 19, 2019 189.05 194.40 188.91 193.97 5,351 +1.96(+1.02%)
Sep 18, 2019 192.87 194.55 191.39 192.01 16,132 +1.67(+0.88%)
Sep 17, 2019 184.94 192.63 184.94 190.34 21,100 +6.16(+3.35%)
Sep 16, 2019 181.55 189.19 179.63 184.17 19,911 -14.72(-7.40%)
Sep 13, 2019 200.56 201.28 197.31 198.89 17,854 -3.20(-1.58%)
Sep 12, 2019 204.14 207.92 200.51 202.09 16,312 +2.29(+1.15%)
Sep 11, 2019 198.17 201.85 194.92 199.80 28,810 -0.48(-0.24%)
Sep 10, 2019 199.99 201.83 194.30 200.27 24,973 -4.68(-2.28%)
Sep 09, 2019 211.17 211.26 204.24 204.96 16,435 -9.08(-4.24%)
Sep 06, 2019 216.90 219.72 213.84 214.03 14,505 -1.86(-0.86%)
Sep 05, 2019 218.38 218.38 211.64 215.90 19,594 -5.83(-2.63%)
Sep 04, 2019 223.01 223.87 220.34 221.72 5,571 -7.07(-3.09%)
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.