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 )

10.17 +0.07 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2019 181.32 182.81 177.79 177.79 5,850 -2.23(-1.24%)
Dec 30, 2019 178.86 180.43 177.00 180.02 7,015 +1.16(+0.65%)
Dec 27, 2019 175.97 178.90 175.97 178.86 5,592 +1.63(+0.92%)
Dec 26, 2019 176.67 177.69 174.58 177.23 2,331 +0.00(+0.00%)
Dec 24, 2019 176.67 177.65 175.74 177.23 10,259 +1.12(+0.63%)
Dec 23, 2019 179.85 180.64 175.93 176.11 7,439 -3.92(-2.18%)
Dec 20, 2019 182.57 182.62 179.34 180.04 13,347 -3.14(-1.71%)
Dec 19, 2019 182.94 183.50 181.84 183.18 4,705 +0.19(+0.10%)
Dec 18, 2019 185.16 185.16 180.68 182.99 6,114 -1.11(-0.60%)
Dec 17, 2019 183.36 185.39 181.57 184.10 6,140 -0.28(-0.15%)
Dec 16, 2019 185.85 186.18 183.41 184.38 4,877 -5.31(-2.80%)
Dec 13, 2019 185.81 190.10 183.68 189.68 6,413 +3.23(+1.73%)
Dec 12, 2019 193.33 194.57 185.99 186.45 14,768 -7.84(-4.04%)
Dec 11, 2019 194.25 194.81 191.76 194.30 10,103 +0.46(+0.24%)
Dec 10, 2019 193.24 195.17 192.31 193.84 3,794 -0.60(-0.31%)
Dec 09, 2019 196.60 196.84 192.73 194.43 7,514 +0.78(+0.40%)
Dec 06, 2019 199.74 199.74 192.91 193.65 12,285 -8.26(-4.09%)
Dec 05, 2019 197.53 203.11 196.65 201.91 11,179 +2.31(+1.16%)
Dec 04, 2019 203.34 203.48 198.54 199.60 17,425 -6.55(-3.18%)
Dec 03, 2019 203.30 207.45 203.30 206.16 13,844 +5.77(+2.88%)
Dec 02, 2019 198.91 200.62 196.51 200.39 20,607 +0.09(+0.05%)
Nov 29, 2019 200.30 201.45 198.91 200.30 6,912 +3.78(+1.93%)
Nov 27, 2019 197.11 199.47 195.73 196.51 5,871 -0.97(-0.49%)
Nov 26, 2019 194.44 198.45 193.84 197.48 8,499 +3.97(+2.05%)
Nov 25, 2019 194.76 195.77 193.42 193.51 6,866 -0.92(-0.47%)
Nov 22, 2019 192.77 194.62 190.84 194.44 6,131 +1.20(+0.62%)
Nov 21, 2019 198.63 198.87 192.73 193.24 12,940 -6.28(-3.15%)
Nov 20, 2019 204.27 206.04 196.60 199.51 11,193 -4.29(-2.11%)
Nov 19, 2019 199.37 203.80 199.06 203.80 7,024 +5.95(+3.01%)
Nov 18, 2019 193.84 198.91 193.84 197.85 4,953 +5.31(+2.76%)
Nov 15, 2019 194.71 194.71 191.48 192.54 4,225 -3.42(-1.74%)
Nov 14, 2019 194.57 197.48 192.87 195.96 3,216 +1.11(+0.57%)
Nov 13, 2019 195.77 196.10 193.70 194.85 3,656 +2.08(+1.08%)
Nov 12, 2019 190.16 194.44 188.03 192.77 2,938 +2.35(+1.24%)
Nov 11, 2019 192.17 193.00 189.31 190.42 3,389 +2.31(+1.23%)
Nov 08, 2019 189.22 191.87 187.88 188.11 4,766 +1.62(+0.87%)
Nov 07, 2019 187.93 189.13 185.44 186.50 6,379 -5.81(-3.02%)
Nov 06, 2019 184.88 193.28 184.88 192.31 9,972 +8.26(+4.49%)
Nov 05, 2019 184.51 185.67 181.97 184.05 7,372 -1.43(-0.77%)
Nov 04, 2019 193.84 193.84 184.35 185.48 9,513 -12.05(-6.10%)
Nov 01, 2019 204.27 204.27 197.30 197.53 7,410 -10.38(-4.99%)
Oct 31, 2019 207.68 211.84 207.68 207.91 4,005 +1.80(+0.87%)
Oct 30, 2019 197.11 207.54 197.11 206.11 11,309 +8.03(+4.05%)
Oct 29, 2019 202.19 202.74 194.99 198.08 11,413 -1.80(-0.90%)
Oct 28, 2019 196.47 200.25 194.21 199.88 8,029 +2.54(+1.29%)
Oct 25, 2019 200.30 200.94 196.70 197.34 21,494 -2.95(-1.47%)
Oct 24, 2019 197.81 202.20 196.47 200.30 10,408 +1.34(+0.67%)
Oct 23, 2019 204.03 204.22 198.22 198.96 13,432 -3.09(-1.53%)
Oct 22, 2019 205.84 207.29 197.81 202.05 10,249 -5.03(-2.43%)
Oct 21, 2019 214.97 214.98 207.08 207.08 13,078 -7.62(-3.55%)
Oct 18, 2019 213.22 214.70 210.50 214.70 5,741 +1.98(+0.93%)
Oct 17, 2019 211.79 213.82 210.15 212.71 10,196 +0.05(+0.02%)
Oct 16, 2019 207.91 212.80 205.93 212.66 13,347 +5.49(+2.65%)
Oct 15, 2019 209.80 210.36 202.97 207.17 3,945 -1.66(-0.80%)
Oct 14, 2019 211.60 213.05 208.10 208.84 5,185 +0.69(+0.33%)
Oct 11, 2019 209.39 210.29 204.61 208.14 18,699 -5.91(-2.76%)
Oct 10, 2019 218.62 218.62 213.33 214.05 10,836 -5.47(-2.49%)
Oct 09, 2019 219.82 220.47 217.51 219.52 6,580 -4.75(-2.12%)
Oct 08, 2019 221.11 224.34 217.65 224.27 21,402 +7.96(+3.68%)
Oct 07, 2019 211.33 216.31 210.41 216.31 10,677 +4.52(+2.14%)
Oct 04, 2019 212.80 216.68 211.79 211.79 2,838 -3.09(-1.44%)
Oct 03, 2019 221.90 225.68 214.60 214.88 12,478 -5.22(-2.37%)
Oct 02, 2019 212.16 220.74 211.35 220.10 27,853 +11.17(+5.35%)
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.