Skip to main content

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

9.300 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 294.97 294.97 286.42 291.60 25,037 +0.14(+0.05%)
Mar 30, 2016 289.84 294.92 285.23 291.45 51,367 -1.62(-0.55%)
Mar 29, 2016 301.77 305.71 292.41 293.07 48,229 -2.52(-0.85%)
Mar 28, 2016 294.54 300.10 292.26 295.59 27,808 +2.38(+0.81%)
Mar 24, 2016 304.14 293.21 293.21 293.21 63,002 -2.90(-0.98%)
Mar 23, 2016 287.94 296.68 285.47 296.11 43,211 +12.88(+4.55%)
Mar 22, 2016 287.65 287.65 279.03 283.23 31,272 +1.62(+0.57%)
Mar 21, 2016 280.38 286.56 277.48 281.62 29,434 +2.33(+0.83%)
Mar 18, 2016 274.82 283.66 273.82 279.29 46,383 -0.14(-0.05%)
Mar 17, 2016 283.99 288.37 275.04 279.43 50,318 -8.65(-3.00%)
Mar 16, 2016 296.54 298.53 286.89 288.08 55,429 -10.74(-3.59%)
Mar 15, 2016 305.33 309.23 298.58 298.82 44,067 +1.47(+0.50%)
Mar 14, 2016 300.67 303.43 295.35 297.35 39,504 +3.56(+1.21%)
Mar 11, 2016 301.01 301.10 291.42 293.78 68,144 -14.88(-4.82%)
Mar 10, 2016 310.23 319.92 308.37 308.66 74,137 -0.19(-0.06%)
Mar 09, 2016 311.70 317.83 300.53 308.85 58,189 -10.07(-3.16%)
Mar 08, 2016 298.01 319.47 298.01 318.92 87,396 +24.76(+8.42%)
Mar 07, 2016 309.18 310.56 293.45 294.16 90,547 -15.02(-4.86%)
Mar 04, 2016 314.45 318.40 309.61 309.18 62,146 -5.70(-1.81%)
Mar 03, 2016 327.62 327.62 314.29 314.88 36,052 -10.41(-3.20%)
Mar 02, 2016 348.19 350.05 324.87 325.29 59,649 -17.68(-5.15%)
Mar 01, 2016 353.28 360.76 340.54 342.97 48,629 -14.45(-4.04%)
Feb 29, 2016 348.81 359.12 345.58 357.41 39,768 +6.79(+1.94%)
Feb 26, 2016 344.06 352.19 341.21 350.62 43,460 -3.71(-1.05%)
Feb 25, 2016 358.32 369.49 353.90 354.33 35,457 -1.90(-0.53%)
Feb 24, 2016 377.71 380.18 354.71 356.23 70,669 -7.18(-1.97%)
Feb 23, 2016 349.00 365.02 343.82 363.40 43,353 +22.24(+6.52%)
Feb 22, 2016 347.25 347.36 337.64 341.16 39,886 -16.78(-4.69%)
Feb 19, 2016 365.73 370.67 357.61 357.94 35,416 +2.85(+0.80%)
Feb 18, 2016 342.16 359.03 340.31 355.09 40,396 +6.46(+1.85%)
Feb 17, 2016 361.36 365.54 344.77 348.62 67,560 -22.29(-6.01%)
Feb 16, 2016 365.49 381.94 362.78 370.91 53,359 -7.65(-2.02%)
Feb 12, 2016 389.68 378.56 378.56 378.56 40,465 -20.81(-5.21%)
Feb 11, 2016 407.79 420.57 393.54 399.38 85,006 +3.33(+0.84%)
Feb 10, 2016 392.58 402.51 377.07 396.05 39,593 +5.09(+1.30%)
Feb 09, 2016 383.55 402.82 377.42 390.96 80,362 +16.92(+4.52%)
Feb 08, 2016 388.92 388.92 369.87 374.05 51,859 +1.19(+0.32%)
Feb 05, 2016 366.40 378.85 364.92 372.86 46,853 +14.68(+4.10%)
Feb 04, 2016 358.27 362.55 344.54 358.18 75,660 -0.66(-0.19%)
Feb 03, 2016 378.89 404.09 358.79 358.84 76,295 -29.61(-7.62%)
Feb 02, 2016 381.94 392.06 379.61 388.45 57,858 +23.81(+6.53%)
Feb 01, 2016 363.07 374.05 359.74 364.64 52,052 +13.45(+3.83%)
Jan 29, 2016 369.30 373.22 350.33 351.19 71,078 -19.72(-5.32%)
Jan 28, 2016 368.68 387.21 362.45 370.91 55,314 -25.66(-6.47%)
Jan 27, 2016 407.73 407.73 375.90 396.57 76,047 +4.85(+1.24%)
Jan 26, 2016 411.88 419.38 391.30 391.73 52,139 -33.03(-7.78%)
Jan 25, 2016 405.03 425.13 385.40 424.75 65,145 +36.35(+9.36%)
Jan 22, 2016 396.81 408.98 382.19 388.40 57,375 -36.59(-8.61%)
Jan 21, 2016 457.92 459.33 413.92 424.99 69,430 -27.75(-6.13%)
Jan 20, 2016 445.90 480.54 440.34 452.74 72,877 +24.43(+5.70%)
Jan 19, 2016 403.32 440.01 399.90 428.32 49,857 +19.25(+4.71%)
Jan 15, 2016 417.34 409.07 409.07 409.07 57,341 +21.81(+5.63%)
Jan 14, 2016 416.10 427.51 379.70 387.26 60,461 -36.36(-8.58%)
Jan 13, 2016 397.67 430.79 389.92 423.61 69,381 +16.73(+4.11%)
Jan 12, 2016 399.23 428.89 394.67 406.88 61,353 -2.76(-0.67%)
Jan 11, 2016 389.25 418.71 388.38 409.64 55,029 +16.73(+4.26%)
Jan 08, 2016 376.28 395.62 375.95 392.91 26,521 +9.79(+2.56%)
Jan 07, 2016 379.99 385.88 362.87 383.12 43,281 +18.34(+5.03%)
Jan 06, 2016 352.76 369.39 352.33 364.78 41,374 +25.57(+7.54%)
Jan 05, 2016 343.44 350.29 339.12 339.21 31,759 -3.09(-0.90%)
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.