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 )

10.34 -0.02 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Sep 29, 2017 189.02 190.72 188.18 188.35 8,371 +0.27(+0.14%)
Sep 28, 2017 189.69 189.69 185.88 188.09 7,056 -0.58(-0.31%)
Sep 27, 2017 190.63 192.10 188.67 188.67 8,795 -1.65(-0.87%)
Sep 26, 2017 190.63 191.47 189.78 190.32 3,294 +0.76(+0.40%)
Sep 25, 2017 194.73 194.73 189.02 189.56 8,064 -6.38(-3.25%)
Sep 22, 2017 198.48 199.19 194.95 195.94 9,046 -1.87(-0.95%)
Sep 21, 2017 197.81 199.50 196.92 197.81 6,564 +0.40(+0.20%)
Sep 20, 2017 198.79 199.32 196.43 197.41 10,851 -2.85(-1.43%)
Sep 19, 2017 200.88 201.91 199.81 200.26 14,442 -1.47(-0.73%)
Sep 18, 2017 204.23 204.45 201.60 201.73 5,294 -2.10(-1.03%)
Sep 15, 2017 204.01 206.19 203.74 203.83 4,828 -0.67(-0.33%)
Sep 14, 2017 205.17 205.52 201.55 204.50 14,114 -1.92(-0.93%)
Sep 13, 2017 210.61 211.10 206.19 206.41 11,203 -5.40(-2.55%)
Sep 12, 2017 214.04 214.84 211.05 211.81 7,935 -3.17(-1.47%)
Sep 11, 2017 217.03 218.48 214.53 214.98 7,858 -4.10(-1.87%)
Sep 08, 2017 215.24 221.09 215.24 219.08 8,252 +4.64(+2.16%)
Sep 07, 2017 214.49 217.29 214.00 214.44 8,136 -0.67(-0.31%)
Sep 06, 2017 221.17 221.17 213.73 215.11 11,994 -6.78(-3.05%)
Sep 05, 2017 223.00 225.19 219.97 221.89 15,234 -2.76(-1.23%)
Sep 01, 2017 228.89 229.51 223.18 224.65 11,331 -4.37(-1.91%)
Aug 31, 2017 230.81 230.81 228.04 229.02 10,149 -2.59(-1.12%)
Aug 30, 2017 233.17 234.62 230.23 231.61 5,067 +0.13(+0.06%)
Aug 29, 2017 233.30 235.22 231.07 231.47 8,574 +0.40(+0.17%)
Aug 28, 2017 229.91 233.61 227.80 231.07 6,678 +1.96(+0.86%)
Aug 25, 2017 229.82 229.87 227.42 229.11 7,137 -2.19(-0.94%)
Aug 24, 2017 232.06 233.21 230.07 231.30 7,094 -0.22(-0.10%)
Aug 23, 2017 233.79 234.69 229.42 231.52 6,826 -1.78(-0.76%)
Aug 22, 2017 236.51 236.51 232.63 233.30 7,165 -3.61(-1.52%)
Aug 21, 2017 235.80 238.25 234.95 236.91 15,938 +2.85(+1.22%)
Aug 18, 2017 238.39 238.39 231.03 234.06 15,356 -2.81(-1.19%)
Aug 17, 2017 231.88 237.09 230.41 236.87 10,779 +6.42(+2.79%)
Aug 16, 2017 226.57 231.30 225.14 230.45 10,922 +4.55(+2.01%)
Aug 15, 2017 224.30 228.53 224.30 225.90 10,837 +1.87(+0.84%)
Aug 14, 2017 221.75 224.43 220.15 224.03 6,268 +1.43(+0.64%)
Aug 11, 2017 220.33 222.96 219.57 222.60 8,289 +2.59(+1.18%)
Aug 10, 2017 215.51 220.68 213.77 220.01 12,969 +4.68(+2.17%)
Aug 09, 2017 215.02 216.99 212.84 215.33 11,428 -0.04(-0.02%)
Aug 08, 2017 215.06 216.80 211.76 215.38 12,451 +0.89(+0.42%)
Aug 07, 2017 211.76 215.47 211.76 214.49 9,765 +3.75(+1.78%)
Aug 04, 2017 211.99 213.01 209.89 210.74 7,327 -1.74(-0.82%)
Aug 03, 2017 208.42 214.13 208.20 212.48 13,559 +5.62(+2.72%)
Aug 02, 2017 206.95 210.99 205.12 206.86 14,279 +1.56(+0.76%)
Aug 01, 2017 205.21 207.13 203.34 205.30 11,278 +0.13(+0.07%)
Jul 31, 2017 205.92 207.22 203.07 205.17 11,396 -0.76(-0.37%)
Jul 28, 2017 206.59 207.35 201.91 205.92 13,160 +0.85(+0.41%)
Jul 27, 2017 208.73 210.87 205.08 205.08 14,698 -4.10(-1.96%)
Jul 26, 2017 206.73 210.16 204.41 209.18 19,614 +0.36(+0.17%)
Jul 25, 2017 211.81 211.81 206.32 208.82 29,659 -6.24(-2.90%)
Jul 24, 2017 212.39 216.00 212.39 215.06 10,578 +1.12(+0.52%)
Jul 21, 2017 210.65 214.71 209.49 213.95 11,899 +3.88(+1.85%)
Jul 20, 2017 205.92 210.99 204.54 210.07 9,822 +1.65(+0.79%)
Jul 19, 2017 215.06 215.20 207.89 208.42 20,401 -6.56(-3.05%)
Jul 18, 2017 210.56 216.58 209.36 214.98 14,645 +2.19(+1.03%)
Jul 17, 2017 212.39 213.15 209.80 212.79 12,349 +0.49(+0.23%)
Jul 14, 2017 214.62 214.62 211.41 212.30 8,848 -2.41(-1.12%)
Jul 13, 2017 216.54 218.77 214.49 214.71 15,315 -1.96(-0.91%)
Jul 12, 2017 214.44 218.41 212.41 216.67 19,124 -1.43(-0.65%)
Jul 11, 2017 220.50 222.29 216.72 218.10 16,418 -2.41(-1.09%)
Jul 10, 2017 222.96 223.27 219.39 220.50 9,370 -1.65(-0.74%)
Jul 07, 2017 222.74 227.37 221.58 222.16 13,234 +0.49(+0.22%)
Jul 06, 2017 215.65 222.24 213.48 221.66 16,779 +4.86(+2.24%)
Jul 05, 2017 208.96 217.96 208.42 216.80 25,434 +9.32(+4.49%)
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.