Skip to main content

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

9.110 -0.190 (-2.04%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 147.03 147.60 143.66 147.27 17,800 +2.33(+1.61%)
May 30, 2018 152.26 152.26 143.80 144.94 22,628 -9.65(-6.24%)
May 29, 2018 156.35 157.39 152.95 154.59 16,763 +0.67(+0.43%)
May 25, 2018 153.92 153.92 153.92 0 +7.60(+5.20%)
May 24, 2018 145.32 147.46 144.59 146.32 13,383 +4.51(+3.18%)
May 23, 2018 143.42 145.51 141.67 141.81 25,660 +0.29(+0.20%)
May 22, 2018 137.62 142.38 135.72 141.52 16,585 +3.66(+2.65%)
May 21, 2018 139.43 140.33 137.72 137.86 14,441 -2.80(-1.99%)
May 18, 2018 139.19 141.05 138.95 140.67 4,179 +2.00(+1.44%)
May 17, 2018 142.14 142.26 138.15 138.67 24,241 -4.28(-2.99%)
May 16, 2018 144.71 145.74 142.81 142.95 7,854 -1.33(-0.92%)
May 15, 2018 145.04 146.51 143.80 144.28 9,135 -0.14(-0.10%)
May 14, 2018 146.04 146.04 143.23 144.42 5,537 -2.23(-1.52%)
May 11, 2018 146.23 146.89 144.71 146.65 8,237 +0.05(+0.03%)
May 10, 2018 147.32 148.89 145.97 146.61 9,551 -2.19(-1.47%)
May 09, 2018 151.26 151.26 145.47 148.79 20,129 -5.99(-3.87%)
May 08, 2018 157.87 163.05 154.73 154.78 22,917 -2.90(-1.84%)
May 07, 2018 155.97 158.18 150.88 157.68 23,693 -0.66(-0.42%)
May 04, 2018 161.00 162.05 157.35 158.34 10,323 -1.95(-1.22%)
May 03, 2018 160.91 164.19 159.91 160.29 9,052 +1.00(+0.63%)
May 02, 2018 162.00 162.00 156.78 159.29 8,583 -1.43(-0.89%)
May 01, 2018 160.06 164.66 160.06 160.72 10,769 +1.95(+1.23%)
Apr 30, 2018 159.39 159.39 155.40 158.77 10,422 -0.09(-0.06%)
Apr 27, 2018 158.25 159.91 157.20 158.87 13,223 +3.61(+2.33%)
Apr 26, 2018 158.82 159.20 155.25 155.25 16,016 -4.61(-2.88%)
Apr 25, 2018 163.48 165.43 159.72 159.87 12,502 -2.80(-1.72%)
Apr 24, 2018 158.77 164.28 156.44 162.67 20,144 +3.47(+2.18%)
Apr 23, 2018 162.24 163.62 159.10 159.20 15,970 -1.90(-1.18%)
Apr 20, 2018 160.62 162.91 160.06 161.10 18,212 +1.71(+1.07%)
Apr 19, 2018 159.34 161.25 157.01 159.39 10,995 -0.29(-0.18%)
Apr 18, 2018 162.62 162.62 156.73 159.68 19,151 -5.46(-3.31%)
Apr 17, 2018 166.28 167.66 163.76 165.14 11,467 -1.57(-0.94%)
Apr 16, 2018 169.61 170.89 165.16 166.71 25,645 -3.28(-1.93%)
Apr 13, 2018 172.70 172.70 168.66 169.99 23,696 -4.32(-2.48%)
Apr 12, 2018 173.41 175.25 171.70 174.31 23,848 +0.28(+0.16%)
Apr 11, 2018 178.68 178.68 173.08 174.03 19,900 -3.80(-2.14%)
Apr 10, 2018 184.53 184.53 174.88 177.83 33,560 -12.83(-6.73%)
Apr 09, 2018 190.80 191.42 185.67 190.66 21,218 -1.38(-0.72%)
Apr 06, 2018 187.71 196.55 185.88 192.04 35,743 +7.03(+3.80%)
Apr 05, 2018 190.16 190.16 182.96 185.00 25,341 -7.46(-3.88%)
Apr 04, 2018 197.93 200.62 191.75 192.47 14,038 +0.47(+0.25%)
Apr 03, 2018 198.59 202.43 191.80 191.99 14,965 -8.32(-4.15%)
Apr 02, 2018 193.80 206.67 193.37 200.31 27,505 +8.27(+4.31%)
Mar 29, 2018 192.04 192.04 192.04 0 -8.93(-4.45%)
Mar 28, 2018 193.41 201.16 192.37 200.97 14,151 +7.51(+3.88%)
Mar 27, 2018 189.75 195.60 187.00 193.46 18,135 +3.75(+1.98%)
Mar 26, 2018 192.51 196.68 189.14 189.71 12,391 -6.70(-3.41%)
Mar 23, 2018 192.28 197.31 187.85 196.41 13,802 +2.28(+1.17%)
Mar 22, 2018 190.23 194.84 188.85 194.13 20,448 +7.70(+4.13%)
Mar 21, 2018 196.66 196.66 184.43 186.43 19,331 -10.93(-5.54%)
Mar 20, 2018 199.12 199.12 194.89 197.36 8,499 -3.52(-1.75%)
Mar 19, 2018 195.60 202.73 195.60 200.88 8,639 +6.61(+3.40%)
Mar 16, 2018 198.26 198.41 192.93 194.27 16,886 -4.04(-2.04%)
Mar 15, 2018 193.18 200.83 193.18 198.31 6,861 +2.33(+1.19%)
Mar 14, 2018 192.23 196.65 191.23 195.98 14,022 +2.33(+1.20%)
Mar 13, 2018 190.33 195.08 188.28 193.65 5,728 +2.57(+1.34%)
Mar 12, 2018 190.75 192.99 188.76 191.09 9,098 +0.09(+0.05%)
Mar 09, 2018 195.51 195.51 190.77 190.99 8,721 -7.60(-3.83%)
Mar 08, 2018 197.22 201.26 196.59 198.59 6,798 +0.19(+0.10%)
Mar 07, 2018 201.64 195.41 198.41 8,523 +3.33(+1.70%)
Mar 06, 2018 192.66 196.27 191.28 195.08 12,705 +0.00(+0.00%)
Mar 05, 2018 201.45 201.45 193.84 195.08 8,692 -4.61(-2.31%)
Mar 02, 2018 205.25 208.29 198.36 199.69 18,761 -2.52(-1.25%)
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.