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 )

10.17 +0.07 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2013 265.45 265.68 261.11 264.52 40,814 -2.32(-0.87%)
Jul 30, 2013 265.19 269.51 264.83 266.84 21,306 +0.80(+0.30%)
Jul 29, 2013 263.00 267.77 263.00 266.03 22,934 +4.28(+1.64%)
Jul 26, 2013 262.02 265.43 261.53 261.75 12,544 +1.69(+0.65%)
Jul 25, 2013 264.20 264.52 259.44 260.06 21,127 -2.41(-0.92%)
Jul 24, 2013 257.38 265.06 256.68 262.47 47,266 +5.49(+2.13%)
Jul 23, 2013 258.23 258.23 255.51 256.98 20,274 -0.94(-0.36%)
Jul 22, 2013 257.52 258.32 256.00 257.92 24,100 +0.98(+0.38%)
Jul 19, 2013 262.24 262.96 256.76 256.94 69,011 -7.18(-2.72%)
Jul 18, 2013 267.77 267.82 262.69 264.12 41,794 -5.66(-2.10%)
Jul 17, 2013 271.30 271.30 267.95 269.78 22,299 -2.19(-0.80%)
Jul 16, 2013 268.62 275.26 267.77 271.96 29,103 +3.08(+1.14%)
Jul 15, 2013 268.89 270.00 268.08 268.89 22,676 +0.27(+0.10%)
Jul 12, 2013 272.23 272.41 268.49 268.62 20,473 -1.74(-0.64%)
Jul 11, 2013 269.82 273.98 268.49 270.36 21,933 -4.99(-1.81%)
Jul 10, 2013 271.47 276.69 271.21 275.35 30,757 +2.94(+1.08%)
Jul 09, 2013 274.73 276.51 272.01 272.41 29,515 -6.02(-2.16%)
Jul 08, 2013 279.81 281.33 275.58 278.43 32,763 -3.92(-1.39%)
Jul 05, 2013 285.25 289.27 282.04 282.35 22,966 -6.60(-2.28%)
Jul 03, 2013 290.07 293.86 288.37 288.95 14,896 -0.27(-0.09%)
Jul 02, 2013 289.67 292.07 284.81 289.22 49,448 -1.43(-0.49%)
Jul 01, 2013 295.15 295.15 285.83 290.65 36,825 -4.46(-1.51%)
Jun 28, 2013 295.11 296.98 290.79 295.11 39,026 +1.03(+0.35%)
Jun 26, 2013 294.26 299.25 292.74 294.08 33,356 -4.46(-1.49%)
Jun 25, 2013 299.34 303.45 296.71 298.54 25,685 -7.18(-2.35%)
Jun 24, 2013 302.78 312.41 299.39 305.72 41,229 +8.87(+2.99%)
Jun 21, 2013 292.25 303.40 289.93 296.85 56,530 -1.56(-0.52%)
Jun 20, 2013 288.95 299.69 288.95 298.41 58,140 +16.32(+5.79%)
Jun 19, 2013 277.18 282.22 274.55 282.09 45,203 +4.95(+1.79%)
Jun 18, 2013 280.26 280.57 275.62 277.14 30,200 -3.25(-1.16%)
Jun 17, 2013 283.69 283.87 278.92 280.39 33,339 -7.62(-2.65%)
Jun 14, 2013 282.75 288.86 282.26 288.02 11,772 +4.99(+1.76%)
Jun 13, 2013 292.74 293.37 281.75 283.02 33,759 -10.30(-3.51%)
Jun 12, 2013 283.16 293.99 282.18 293.32 41,434 +5.71(+1.98%)
Jun 11, 2013 285.65 288.29 283.29 287.62 19,971 +7.85(+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.