Skip to main content

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

9.170 -0.130 (-1.40%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 340.47 342.62 309.51 309.56 33,410 -8.48(-2.67%)
Feb 27, 2020 303.04 318.04 292.31 318.04 80,148 +32.11(+11.23%)
Feb 26, 2020 267.15 285.94 265.13 285.94 21,723 +16.34(+6.06%)
Feb 25, 2020 246.69 271.46 246.69 269.59 33,803 +22.14(+8.95%)
Feb 24, 2020 240.08 247.84 240.08 247.46 12,270 +21.08(+9.31%)
Feb 21, 2020 223.59 229.62 223.59 226.37 6,719 +6.24(+2.84%)
Feb 20, 2020 218.18 221.18 216.16 220.13 2,599 +0.28(+0.13%)
Feb 19, 2020 222.82 225.08 218.85 219.85 3,762 -6.03(-2.67%)
Feb 18, 2020 226.37 229.47 224.98 225.89 3,838 +3.73(+1.68%)
Feb 14, 2020 220.48 224.36 219.37 222.15 5,175 +1.97(+0.89%)
Feb 13, 2020 219.85 222.35 218.46 220.19 3,091 +2.06(+0.94%)
Feb 12, 2020 218.03 221.63 215.64 218.13 7,700 -6.09(-2.71%)
Feb 11, 2020 223.54 226.23 222.54 224.21 3,543 -5.22(-2.28%)
Feb 10, 2020 229.58 231.84 228.41 229.44 11,786 +3.02(+1.33%)
Feb 07, 2020 226.23 228.53 224.73 226.42 3,547 +3.31(+1.48%)
Feb 06, 2020 217.84 223.45 216.72 223.11 6,861 +4.55(+2.08%)
Feb 05, 2020 229.10 229.10 216.97 218.56 15,344 -17.35(-7.35%)
Feb 04, 2020 230.40 236.58 227.47 235.91 10,294 -1.20(-0.51%)
Feb 03, 2020 231.35 238.40 231.16 237.10 10,971 +6.13(+2.66%)
Jan 31, 2020 225.94 233.13 225.94 230.97 17,091 +13.56(+6.24%)
Jan 30, 2020 225.94 226.51 217.36 217.41 5,182 -4.03(-1.82%)
Jan 29, 2020 214.20 221.44 212.95 221.44 5,187 +4.98(+2.30%)
Jan 28, 2020 215.78 217.99 213.72 216.45 7,271 -2.06(-0.94%)
Jan 27, 2020 215.16 218.78 213.91 218.51 14,784 +11.60(+5.60%)
Jan 24, 2020 203.80 209.98 203.80 206.92 10,183 +4.89(+2.42%)
Jan 23, 2020 205.09 207.86 201.45 202.03 8,595 +1.53(+0.77%)
Jan 22, 2020 196.95 201.21 196.95 200.49 8,705 +3.69(+1.87%)
Jan 21, 2020 191.25 196.95 191.25 196.81 7,839 +7.24(+3.82%)
Jan 17, 2020 187.17 190.05 186.17 189.57 7,721 +2.35(+1.25%)
Jan 16, 2020 185.50 187.32 184.49 187.22 2,384 -0.19(-0.10%)
Jan 15, 2020 186.26 188.61 186.15 187.41 5,593 +2.30(+1.24%)
Jan 14, 2020 185.26 187.94 184.78 185.11 2,406 -0.05(-0.03%)
Jan 13, 2020 185.35 187.17 184.59 185.16 1,877 -0.14(-0.08%)
Jan 10, 2020 184.25 185.59 183.44 185.30 3,088 +2.20(+1.20%)
Jan 09, 2020 185.45 190.10 182.76 183.10 4,941 -2.59(-1.39%)
Jan 08, 2020 179.60 185.97 179.60 185.69 15,288 +6.33(+3.53%)
Jan 07, 2020 180.42 183.29 179.12 179.36 4,763 +0.91(+0.51%)
Jan 06, 2020 180.56 180.94 176.73 178.45 6,994 -3.07(-1.69%)
Jan 03, 2020 177.01 182.62 176.68 181.52 9,307 +1.01(+0.56%)
Jan 02, 2020 181.90 182.21 180.06 180.51 2,343 -2.73(-1.49%)
Dec 31, 2019 186.88 188.42 183.24 183.24 5,676 -2.30(-1.24%)
Dec 30, 2019 184.35 185.97 182.43 185.54 6,806 +1.20(+0.65%)
Dec 27, 2019 181.38 184.39 181.38 184.35 5,425 +1.68(+0.92%)
Dec 26, 2019 182.09 183.15 179.94 182.67 2,262 +0.00(+0.00%)
Dec 24, 2019 182.09 183.10 181.13 182.67 9,954 +0.08(+0.04%)
Dec 23, 2019 186.47 187.28 182.40 182.59 7,175 -4.07(-2.18%)
Dec 20, 2019 189.29 189.34 185.94 186.66 12,873 -3.25(-1.71%)
Dec 19, 2019 189.68 190.25 188.53 189.91 4,538 +0.19(+0.10%)
Dec 18, 2019 191.97 191.97 187.33 189.72 5,897 -1.15(-0.60%)
Dec 17, 2019 190.10 192.21 188.25 190.87 5,922 -0.29(-0.15%)
Dec 16, 2019 192.69 193.02 190.15 191.16 4,704 -5.50(-2.80%)
Dec 13, 2019 192.64 197.09 190.44 196.66 6,186 +3.35(+1.73%)
Dec 12, 2019 200.44 201.73 192.83 193.31 14,244 -8.13(-4.04%)
Dec 11, 2019 201.40 201.97 198.81 201.45 9,744 +0.48(+0.24%)
Dec 10, 2019 200.34 202.35 199.39 200.97 3,660 -0.62(-0.31%)
Dec 09, 2019 203.84 204.08 199.82 201.59 7,248 +0.81(+0.40%)
Dec 06, 2019 207.09 207.09 200.01 200.78 11,849 -8.56(-4.09%)
Dec 05, 2019 204.79 210.59 203.89 209.34 10,782 +2.39(+1.16%)
Dec 04, 2019 210.82 210.97 205.85 206.95 16,806 -6.79(-3.18%)
Dec 03, 2019 210.78 215.08 210.78 213.74 13,352 +5.98(+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.