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 (%)
Jul 31, 2015 293.64 303.86 293.45 302.95 23,876 +14.83(+5.15%)
Jul 30, 2015 286.37 290.83 284.28 288.13 15,542 +2.95(+1.03%)
Jul 29, 2015 295.21 297.16 284.75 285.18 36,136 -9.17(-3.12%)
Jul 28, 2015 311.08 311.94 291.03 294.35 62,942 -18.44(-5.89%)
Jul 27, 2015 311.65 315.45 305.90 312.79 40,226 +8.74(+2.88%)
Jul 24, 2015 292.97 306.14 291.88 304.05 22,975 +12.02(+4.12%)
Jul 23, 2015 291.07 296.21 286.66 292.02 15,833 +1.28(+0.44%)
Jul 22, 2015 287.98 291.83 285.99 290.74 16,448 +3.90(+1.36%)
Jul 21, 2015 286.70 288.22 281.19 286.84 15,263 -0.48(-0.17%)
Jul 20, 2015 279.76 287.94 279.76 287.32 15,185 +7.65(+2.74%)
Jul 17, 2015 275.58 281.95 275.58 279.67 27,360 +6.37(+2.33%)
Jul 16, 2015 270.88 274.49 269.45 273.30 8,249 +0.43(+0.16%)
Jul 15, 2015 266.17 275.11 264.18 272.87 27,276 +9.17(+3.48%)
Jul 14, 2015 270.88 270.88 262.32 263.70 20,148 -5.27(-1.96%)
Jul 13, 2015 272.82 272.82 267.79 268.98 15,666 -3.56(-1.31%)
Jul 10, 2015 273.11 274.87 268.57 272.54 9,734 -2.19(-0.80%)
Jul 09, 2015 269.50 274.87 267.26 274.73 17,158 -2.33(-0.84%)
Jul 08, 2015 268.98 279.19 266.46 277.05 22,077 +10.74(+4.03%)
Jul 07, 2015 272.73 280.38 264.70 266.31 53,871 -5.66(-2.08%)
Jul 06, 2015 269.69 273.73 266.69 271.97 19,266 +7.70(+2.91%)
Jul 02, 2015 264.22 264.27 264.27 264.27 5,176 -2.28(-0.86%)
Jul 01, 2015 258.76 268.17 258.28 266.55 19,903 +7.75(+2.99%)
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%)
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.