Skip to main content

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

Historical Prices

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.