Skip to main content

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

10.10 -0.24 (-2.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 189.11 190.58 187.22 188.40 9,894 +0.53(+0.28%)
Mar 30, 2017 187.19 189.34 185.41 187.86 13,047 -1.20(-0.64%)
Mar 29, 2017 194.60 195.27 188.77 189.07 12,525 -5.26(-2.71%)
Mar 28, 2017 199.10 199.99 193.35 194.33 13,374 -5.40(-2.70%)
Mar 27, 2017 200.66 202.40 198.92 199.73 12,955 +1.43(+0.72%)
Mar 24, 2017 196.07 199.01 195.40 198.30 11,354 +1.61(+0.82%)
Mar 23, 2017 196.56 197.28 193.99 196.69 6,992 +1.25(+0.64%)
Mar 22, 2017 197.09 197.61 193.89 195.44 15,851 +0.67(+0.34%)
Mar 21, 2017 190.27 195.92 190.14 194.78 11,611 +3.16(+1.65%)
Mar 20, 2017 193.35 194.64 191.16 191.61 20,365 +0.63(+0.33%)
Mar 17, 2017 189.65 191.16 188.89 190.99 9,143 +0.18(+0.09%)
Mar 16, 2017 187.86 191.79 187.86 190.81 10,718 +2.18(+1.16%)
Mar 15, 2017 194.02 195.27 187.69 188.62 28,057 -8.61(-4.36%)
Mar 14, 2017 196.20 200.80 195.49 197.23 60,787 +4.68(+2.43%)
Mar 13, 2017 193.17 194.02 190.58 192.55 8,706 -0.18(-0.09%)
Mar 10, 2017 189.60 194.91 189.02 192.72 16,704 +0.04(+0.02%)
Mar 09, 2017 196.25 198.79 192.35 192.68 30,846 -1.96(-1.01%)
Mar 08, 2017 186.35 194.87 184.56 194.64 21,129 +9.68(+5.23%)
Mar 07, 2017 180.55 185.10 180.24 184.97 20,888 +3.25(+1.79%)
Mar 06, 2017 183.54 184.43 181.22 181.71 25,906 -1.11(-0.61%)
Mar 03, 2017 181.31 183.36 179.97 182.83 13,583 +1.25(+0.69%)
Mar 02, 2017 180.42 181.67 178.19 181.58 18,392 +3.48(+1.95%)
Mar 01, 2017 182.83 183.06 177.02 178.10 22,525 -7.71(-4.15%)
Feb 28, 2017 185.55 186.80 184.30 185.81 18,165 +1.34(+0.73%)
Feb 27, 2017 187.95 188.31 183.32 184.47 21,775 -3.61(-1.92%)
Feb 24, 2017 186.88 189.81 185.95 188.09 9,184 +3.48(+1.88%)
Feb 23, 2017 181.89 186.79 181.40 184.61 19,220 -1.65(-0.89%)
Feb 22, 2017 182.02 186.39 181.98 186.26 20,610 +5.93(+3.29%)
Feb 21, 2017 179.75 180.82 178.68 180.33 20,372 -2.72(-1.49%)
Feb 17, 2017 183.05 183.05 183.05 0 +2.01(+1.11%)
Feb 16, 2017 175.91 181.22 175.20 181.04 29,226 +5.04(+2.86%)
Feb 15, 2017 175.29 177.08 174.13 176.00 12,670 +1.47(+0.84%)
Feb 14, 2017 175.16 178.81 174.49 174.53 108,200 -1.38(-0.79%)
Feb 13, 2017 178.10 178.10 175.74 175.91 9,332 -0.49(-0.28%)
Feb 10, 2017 176.23 177.16 174.53 176.40 17,198 -3.03(-1.69%)
Feb 09, 2017 180.86 181.22 178.37 179.44 11,630 -3.52(-1.93%)
Feb 08, 2017 185.10 188.94 182.46 182.96 29,194 -0.45(-0.24%)
Feb 07, 2017 179.53 185.10 178.50 183.41 17,993 +5.22(+2.93%)
Feb 06, 2017 175.51 179.03 174.18 178.19 13,902 +3.43(+1.97%)
Feb 03, 2017 176.98 178.71 173.42 174.75 19,235 -3.39(-1.90%)
Feb 02, 2017 179.70 182.39 177.47 178.14 5,973 -2.36(-1.31%)
Feb 01, 2017 176.45 182.51 175.51 180.51 17,245 +2.63(+1.48%)
Jan 31, 2017 177.65 181.26 177.11 177.88 11,467 +0.09(+0.05%)
Jan 30, 2017 173.01 179.58 173.01 177.79 24,089 +6.42(+3.75%)
Jan 27, 2017 169.85 172.35 169.76 171.37 11,902 +3.25(+1.94%)
Jan 26, 2017 167.22 168.56 166.55 168.11 4,560 -0.09(-0.05%)
Jan 25, 2017 169.94 169.94 167.04 168.20 8,333 -2.10(-1.23%)
Jan 24, 2017 172.79 173.12 168.82 170.29 15,424 -3.79(-2.18%)
Jan 23, 2017 171.72 175.50 171.23 174.09 15,530 +3.97(+2.33%)
Jan 20, 2017 170.07 171.01 168.44 170.12 7,529 -1.87(-1.09%)
Jan 19, 2017 169.14 172.35 169.14 171.99 11,658 +2.23(+1.31%)
Jan 18, 2017 170.43 170.54 168.66 169.76 9,382 +1.29(+0.77%)
Jan 17, 2017 169.45 169.63 167.57 168.47 9,173 -2.23(-1.31%)
Jan 13, 2017 170.70 170.70 170.70 0 +1.07(+0.63%)
Jan 12, 2017 166.37 170.74 165.71 169.63 13,323 +1.56(+0.93%)
Jan 11, 2017 171.23 171.77 167.77 168.07 26,111 -4.10(-2.38%)
Jan 10, 2017 169.45 172.17 168.47 172.17 18,802 +3.12(+1.85%)
Jan 09, 2017 166.24 169.28 166.24 169.05 14,825 +4.91(+2.99%)
Jan 06, 2017 163.03 166.28 163.03 164.14 9,310 +0.22(+0.14%)
Jan 05, 2017 162.72 165.58 161.87 163.92 21,236 +0.71(+0.44%)
Jan 04, 2017 162.45 164.32 162.05 163.21 9,609 +0.54(+0.33%)
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.