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 )

9.000 -0.250 (-2.70%)
Streaming Delayed Price Updated: 12:52 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 (%)
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%)
Jan 04, 2016 345.15 353.61 337.41 342.30 47,584 +0.76(+0.22%)
Dec 31, 2015 347.15 341.54 341.54 341.54 28,260 -3.09(-0.90%)
Dec 30, 2015 346.15 346.15 334.79 344.63 30,799 +10.12(+3.03%)
Dec 29, 2015 328.76 337.93 325.53 334.51 12,035 -4.37(-1.29%)
Dec 28, 2015 335.41 341.34 334.98 338.88 20,399 +12.45(+3.81%)
Dec 24, 2015 320.82 326.43 326.43 326.43 11,910 +5.80(+1.81%)
Dec 23, 2015 338.31 340.59 320.25 320.63 42,139 -31.22(-8.87%)
Dec 22, 2015 357.32 360.98 347.72 351.85 38,011 -8.74(-2.42%)
Dec 21, 2015 357.94 367.25 354.04 360.60 43,319 +0.62(+0.17%)
Dec 18, 2015 348.76 359.98 347.88 359.98 43,429 +12.02(+3.46%)
Dec 17, 2015 331.18 348.00 330.42 347.96 32,105 +17.16(+5.19%)
Dec 16, 2015 327.24 337.98 322.94 330.80 48,678 +3.90(+1.19%)
Dec 15, 2015 336.74 336.74 323.96 326.90 34,793 -19.86(-5.73%)
Dec 14, 2015 354.13 361.12 342.87 346.77 66,314 -4.18(-1.19%)
Dec 11, 2015 336.74 351.51 335.55 350.95 57,886 +22.48(+6.84%)
Dec 10, 2015 334.60 336.17 319.35 328.47 39,268 -4.89(-1.47%)
Dec 09, 2015 337.41 342.11 317.26 333.37 56,987 -8.51(-2.49%)
Dec 08, 2015 348.00 354.90 331.80 341.88 52,134 +8.51(+2.55%)
Dec 07, 2015 321.01 341.07 321.01 333.37 64,329 +23.48(+7.58%)
Dec 04, 2015 312.36 321.06 306.80 309.89 35,904 +4.37(+1.43%)
Dec 03, 2015 290.22 308.32 290.22 305.52 24,643 +11.17(+3.79%)
Dec 02, 2015 282.00 295.59 278.62 294.35 25,464 +17.15(+6.19%)
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.