Skip to main content

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

9.090 -0.210 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 149.17 149.17 149.17 0 +1.95(+1.32%)
Aug 30, 2018 146.51 148.51 146.23 147.22 5,265 +1.00(+0.68%)
Aug 29, 2018 147.18 148.03 144.94 146.23 11,275 -1.95(-1.31%)
Aug 28, 2018 145.94 148.42 145.18 148.17 3,410 +1.57(+1.07%)
Aug 27, 2018 147.03 147.46 146.37 146.61 5,691 -2.14(-1.44%)
Aug 24, 2018 149.84 149.84 146.94 148.74 6,775 -2.52(-1.67%)
Aug 23, 2018 150.75 152.02 150.75 151.26 4,516 +1.71(+1.14%)
Aug 22, 2018 150.60 150.69 148.61 149.55 4,323 -3.85(-2.51%)
Aug 21, 2018 152.93 153.73 151.09 153.40 8,038 -1.95(-1.25%)
Aug 20, 2018 156.59 156.87 154.26 155.35 6,184 -2.09(-1.33%)
Aug 17, 2018 156.92 158.72 156.82 157.44 3,451 -1.00(-0.63%)
Aug 16, 2018 159.29 159.39 156.59 158.44 12,968 -2.28(-1.42%)
Aug 15, 2018 152.50 161.53 152.50 160.72 25,319 +10.74(+7.16%)
Aug 14, 2018 149.17 151.22 148.08 149.98 2,979 -1.00(-0.66%)
Aug 13, 2018 147.84 151.07 146.84 150.98 16,316 +4.09(+2.78%)
Aug 10, 2018 149.17 149.88 146.89 146.89 5,197 -1.76(-1.18%)
Aug 09, 2018 145.85 149.03 145.42 148.65 4,901 +2.52(+1.72%)
Aug 08, 2018 145.51 147.84 144.99 146.13 6,480 +2.38(+1.65%)
Aug 07, 2018 143.48 144.16 142.31 143.75 4,905 -2.09(-1.43%)
Aug 06, 2018 146.42 147.89 144.42 145.85 3,856 -1.19(-0.81%)
Aug 03, 2018 146.84 148.51 145.87 147.03 7,449 +1.33(+0.91%)
Aug 02, 2018 146.51 148.27 145.18 145.70 7,528 +1.14(+0.79%)
Aug 01, 2018 142.57 145.89 142.57 144.56 9,902 +3.75(+2.67%)
Jul 31, 2018 139.81 141.43 138.91 140.81 11,012 +0.81(+0.58%)
Jul 30, 2018 140.62 141.00 139.15 140.00 16,854 -2.61(-1.83%)
Jul 27, 2018 142.80 143.71 141.05 142.61 15,171 +1.81(+1.28%)
Jul 26, 2018 143.37 143.37 140.48 140.81 9,895 -2.71(-1.89%)
Jul 25, 2018 146.65 146.65 143.14 143.52 6,626 -2.57(-1.76%)
Jul 24, 2018 148.46 148.46 144.23 146.08 8,661 -3.66(-2.44%)
Jul 23, 2018 148.36 150.22 148.32 149.74 6,008 +1.33(+0.90%)
Jul 20, 2018 147.22 149.22 146.89 148.41 6,944 +1.09(+0.74%)
Jul 19, 2018 148.89 148.89 146.28 147.32 5,336 +0.09(+0.06%)
Jul 18, 2018 148.79 151.83 146.88 147.22 11,168 -0.28(-0.19%)
Jul 17, 2018 147.27 149.22 146.18 147.51 6,605 +1.05(+0.71%)
Jul 16, 2018 145.28 148.94 145.28 146.46 29,224 +3.42(+2.39%)
Jul 13, 2018 144.45 144.45 141.19 143.04 10,132 -1.38(-0.95%)
Jul 12, 2018 143.99 146.56 142.85 144.42 8,207 -0.48(-0.33%)
Jul 11, 2018 141.62 146.42 139.81 144.90 26,111 +5.94(+4.27%)
Jul 10, 2018 139.62 139.62 136.53 138.96 18,225 -1.81(-1.28%)
Jul 09, 2018 143.99 143.99 140.52 140.76 38,154 -4.32(-2.98%)
Jul 06, 2018 148.65 149.60 144.42 145.09 7,288 -2.57(-1.74%)
Jul 05, 2018 145.32 148.22 145.32 147.65 8,428 +0.57(+0.39%)
Jul 03, 2018 147.08 147.08 147.08 0 -2.28(-1.53%)
Jul 02, 2018 146.70 150.65 146.70 149.36 11,489 +4.99(+3.46%)
Jun 29, 2018 145.56 145.56 141.43 144.37 10,693 -1.81(-1.24%)
Jun 28, 2018 145.47 148.60 144.66 146.18 10,503 +0.33(+0.23%)
Jun 27, 2018 147.79 147.79 142.04 145.85 24,433 -4.09(-2.73%)
Jun 26, 2018 153.31 154.45 148.79 149.93 9,640 -4.47(-2.89%)
Jun 25, 2018 149.93 155.92 148.32 154.40 20,110 +6.51(+4.40%)
Jun 22, 2018 148.22 148.22 144.85 147.89 15,448 -7.18(-4.63%)
Jun 21, 2018 151.64 156.01 151.31 155.06 14,620 +5.89(+3.95%)
Jun 20, 2018 149.08 151.41 147.60 149.17 6,591 -1.52(-1.01%)
Jun 19, 2018 153.16 154.64 149.98 150.69 27,523 +0.38(+0.25%)
Jun 18, 2018 154.78 154.78 148.32 150.31 20,376 -3.66(-2.38%)
Jun 15, 2018 154.35 147.56 153.97 20,499 +6.42(+4.35%)
Jun 14, 2018 145.80 147.84 144.66 147.56 5,099 +0.76(+0.52%)
Jun 13, 2018 146.27 147.51 145.09 146.80 11,646 +1.19(+0.82%)
Jun 12, 2018 143.23 146.23 142.54 145.61 13,564 +2.04(+1.42%)
Jun 11, 2018 145.18 145.51 142.12 143.56 8,941 -0.95(-0.66%)
Jun 08, 2018 143.99 146.23 143.99 144.51 7,878 +0.57(+0.40%)
Jun 07, 2018 147.56 147.56 142.38 143.94 15,554 -4.66(-3.13%)
Jun 06, 2018 151.17 148.60 6,640 -1.28(-0.86%)
Jun 05, 2018 150.60 151.12 147.98 149.88 6,461 +0.66(+0.45%)
Jun 04, 2018 145.47 150.03 143.52 149.22 13,738 +2.95(+2.01%)
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.