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: 6:30 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 (%)
Feb 28, 2020 330.33 332.42 300.30 300.34 34,435 -8.23(-2.67%)
Feb 27, 2020 294.02 308.57 283.60 308.57 82,607 +31.15(+11.23%)
Feb 26, 2020 259.20 277.42 257.23 277.42 22,389 +15.85(+6.06%)
Feb 25, 2020 239.34 263.38 239.34 261.57 34,840 +21.48(+8.95%)
Feb 24, 2020 232.93 240.46 232.93 240.09 12,646 +20.46(+9.31%)
Feb 21, 2020 216.93 222.78 216.93 219.63 6,925 +6.06(+2.84%)
Feb 20, 2020 211.68 214.59 209.73 213.58 2,679 +0.27(+0.13%)
Feb 19, 2020 216.19 218.38 212.33 213.31 3,878 -5.85(-2.67%)
Feb 18, 2020 219.63 222.63 218.28 219.16 3,955 +3.62(+1.68%)
Feb 14, 2020 213.91 217.68 212.84 215.54 5,334 +1.91(+0.89%)
Feb 13, 2020 213.31 215.72 211.96 213.63 3,186 +2.00(+0.94%)
Feb 12, 2020 211.54 215.03 209.22 211.63 7,936 -5.90(-2.71%)
Feb 11, 2020 216.89 219.49 215.91 217.54 3,652 -5.07(-2.28%)
Feb 10, 2020 222.75 224.94 221.61 222.61 12,148 +2.93(+1.33%)
Feb 07, 2020 219.49 221.72 218.04 219.68 3,656 +3.21(+1.48%)
Feb 06, 2020 211.35 216.79 210.27 216.47 7,072 +4.42(+2.08%)
Feb 05, 2020 222.28 222.28 210.51 212.05 15,815 -16.83(-7.35%)
Feb 04, 2020 223.54 229.53 220.70 228.88 10,610 -1.16(-0.51%)
Feb 03, 2020 224.47 231.30 224.28 230.04 11,308 +5.95(+2.66%)
Jan 31, 2020 219.21 226.19 219.21 224.09 17,615 +13.16(+6.24%)
Jan 30, 2020 219.21 219.77 210.89 210.94 5,341 -3.91(-1.82%)
Jan 29, 2020 207.82 214.84 206.61 214.84 5,346 +4.84(+2.30%)
Jan 28, 2020 209.36 211.49 207.36 210.01 7,494 -2.00(-0.94%)
Jan 27, 2020 208.75 212.26 207.54 212.01 15,237 +11.25(+5.60%)
Jan 24, 2020 197.73 203.73 197.73 200.75 10,496 +4.74(+2.42%)
Jan 23, 2020 198.99 201.67 195.45 196.01 8,858 +1.49(+0.76%)
Jan 22, 2020 191.08 195.22 191.08 194.53 8,972 +3.58(+1.87%)
Jan 21, 2020 185.55 191.08 185.55 190.94 8,080 +7.02(+3.82%)
Jan 17, 2020 181.60 184.39 180.62 183.92 7,958 +2.28(+1.25%)
Jan 16, 2020 179.97 181.74 179.00 181.65 2,458 -0.19(-0.10%)
Jan 15, 2020 180.72 183.00 180.61 181.83 5,765 +2.23(+1.24%)
Jan 14, 2020 179.74 182.34 179.28 179.60 2,480 -0.05(-0.03%)
Jan 13, 2020 179.83 181.60 179.09 179.65 1,934 -0.14(-0.08%)
Jan 10, 2020 178.76 180.06 177.97 179.79 3,183 +2.14(+1.20%)
Jan 09, 2020 179.93 184.44 177.32 177.65 5,093 -2.51(-1.39%)
Jan 08, 2020 174.25 180.44 174.25 180.16 15,757 +6.14(+3.53%)
Jan 07, 2020 175.04 177.83 173.79 174.02 4,910 +0.88(+0.51%)
Jan 06, 2020 175.18 175.56 171.46 173.14 7,209 -2.98(-1.69%)
Jan 03, 2020 171.74 177.18 171.42 176.11 9,592 +0.98(+0.56%)
Jan 02, 2020 176.49 176.79 174.70 175.14 2,415 -2.65(-1.49%)
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%)
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.