Skip to main content

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

10.34 -0.02 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 168.00 168.32 162.37 168.09 15,585 -2.46(-1.44%)
Oct 30, 2018 179.59 179.59 169.70 170.55 10,678 -7.83(-4.39%)
Oct 29, 2018 169.57 182.81 169.21 178.38 23,922 +6.89(+4.02%)
Oct 26, 2018 172.30 176.68 167.15 171.49 30,852 +2.91(+1.72%)
Oct 25, 2018 169.03 170.87 165.59 168.59 22,185 -4.03(-2.33%)
Oct 24, 2018 158.16 172.66 158.16 172.61 31,269 +12.84(+8.04%)
Oct 23, 2018 155.88 163.89 155.88 159.77 34,840 +8.36(+5.52%)
Oct 22, 2018 148.41 153.02 148.41 151.41 17,175 +3.35(+2.27%)
Oct 19, 2018 146.76 148.23 143.81 148.06 19,629 +2.19(+1.50%)
Oct 18, 2018 146.58 147.25 143.31 145.86 19,618 +2.01(+1.40%)
Oct 17, 2018 142.37 146.16 141.84 143.85 18,770 +2.33(+1.64%)
Oct 16, 2018 143.49 144.30 141.44 141.52 9,758 -2.73(-1.89%)
Oct 15, 2018 142.55 144.39 141.19 144.25 9,229 +1.70(+1.19%)
Oct 12, 2018 139.96 146.76 139.38 142.55 31,030 -1.03(-0.72%)
Oct 11, 2018 137.54 145.28 136.87 143.58 30,521 +8.10(+5.98%)
Oct 10, 2018 126.45 135.62 126.45 135.49 26,915 +9.12(+7.22%)
Oct 09, 2018 128.37 128.87 124.71 126.36 13,225 -2.46(-1.91%)
Oct 08, 2018 130.92 131.53 128.42 128.82 5,245 +0.18(+0.14%)
Oct 05, 2018 128.78 129.98 127.66 128.64 9,769 +0.18(+0.14%)
Oct 04, 2018 127.89 129.83 126.69 128.46 39,719 +1.74(+1.38%)
Oct 03, 2018 128.37 128.96 126.36 126.72 36,431 -2.50(-1.94%)
Oct 02, 2018 128.69 131.05 128.51 129.22 33,719 -0.13(-0.10%)
Oct 01, 2018 132.22 132.22 128.57 129.36 12,452 -3.80(-2.86%)
Sep 28, 2018 133.65 133.83 130.57 133.16 8,853 +0.54(+0.40%)
Sep 27, 2018 131.82 132.90 131.54 132.62 4,026 -0.54(-0.40%)
Sep 26, 2018 132.09 133.43 130.79 133.16 9,009 +3.09(+2.37%)
Sep 25, 2018 130.83 130.83 128.73 130.07 19,582 -1.47(-1.12%)
Sep 24, 2018 133.69 133.69 130.56 131.54 11,780 -4.01(-2.96%)
Sep 21, 2018 136.14 137.12 134.84 135.56 9,194 -1.83(-1.33%)
Sep 20, 2018 136.09 137.65 135.65 137.39 8,298 +0.04(+0.03%)
Sep 19, 2018 138.63 138.63 136.45 137.34 6,278 -0.98(-0.71%)
Sep 18, 2018 137.65 138.68 137.03 138.32 4,243 -2.50(-1.77%)
Sep 17, 2018 140.60 141.27 139.00 140.82 3,878 -0.22(-0.16%)
Sep 14, 2018 142.78 142.78 139.93 141.04 6,996 -1.60(-1.13%)
Sep 13, 2018 142.92 144.63 141.98 142.65 6,324 +0.27(+0.19%)
Sep 12, 2018 141.62 142.38 139.79 142.38 4,883 -1.65(-1.15%)
Sep 11, 2018 147.60 147.85 142.92 144.03 4,817 -3.39(-2.30%)
Sep 10, 2018 145.37 147.42 144.61 147.42 6,057 +0.18(+0.12%)
Sep 07, 2018 148.76 151.25 146.88 147.24 8,073 +0.22(+0.15%)
Sep 06, 2018 142.20 147.82 142.20 147.02 12,006 +5.53(+3.91%)
Sep 05, 2018 142.65 145.32 141.44 141.49 11,240 +0.45(+0.32%)
Sep 04, 2018 140.02 141.80 138.68 141.04 7,152 +1.07(+0.76%)
Aug 31, 2018 139.97 139.97 139.97 0 +1.83(+1.32%)
Aug 30, 2018 137.48 139.35 137.21 138.15 5,611 +0.94(+0.68%)
Aug 29, 2018 138.10 138.91 136.00 137.21 12,016 -1.83(-1.32%)
Aug 28, 2018 136.94 139.27 136.23 139.04 3,634 +1.47(+1.07%)
Aug 27, 2018 137.97 138.37 137.34 137.56 6,065 -2.01(-1.44%)
Aug 24, 2018 140.60 140.60 137.88 139.57 7,221 -2.36(-1.66%)
Aug 23, 2018 141.45 142.65 141.45 141.94 4,813 +1.60(+1.14%)
Aug 22, 2018 141.31 141.39 139.44 140.33 4,607 -3.61(-2.51%)
Aug 21, 2018 143.50 144.25 141.78 143.94 8,567 -1.83(-1.25%)
Aug 20, 2018 146.93 147.20 144.74 145.77 6,591 -1.96(-1.33%)
Aug 17, 2018 147.24 148.94 147.15 147.73 3,677 -0.94(-0.63%)
Aug 16, 2018 149.47 149.56 146.93 148.67 13,821 -2.14(-1.42%)
Aug 15, 2018 143.09 151.57 143.09 150.81 26,983 +10.08(+7.16%)
Aug 14, 2018 139.97 141.89 138.95 140.73 3,175 -0.94(-0.66%)
Aug 13, 2018 138.72 141.76 137.79 141.67 17,388 +3.83(+2.78%)
Aug 10, 2018 139.97 140.64 137.83 137.83 5,539 -1.65(-1.18%)
Aug 09, 2018 136.85 139.84 136.45 139.48 5,223 +2.36(+1.72%)
Aug 08, 2018 136.54 138.72 136.05 137.12 6,906 +2.23(+1.65%)
Aug 07, 2018 134.63 135.27 133.53 134.89 5,228 -1.96(-1.43%)
Aug 06, 2018 137.39 138.77 135.51 136.85 4,109 -1.11(-0.81%)
Aug 03, 2018 137.79 139.35 136.87 137.97 7,938 +1.25(+0.91%)
Aug 02, 2018 137.48 139.13 136.23 136.72 8,023 +1.07(+0.79%)
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.