Skip to main content

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

9.250 -0.050 (-0.54%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 242.41 247.59 238.37 245.55 19,508 +2.47(+1.02%)
May 27, 2016 246.07 243.08 243.08 243.08 18,896 -0.57(-0.23%)
May 26, 2016 239.84 245.07 237.47 243.65 24,887 +2.47(+1.02%)
May 25, 2016 246.74 246.74 240.70 241.18 29,377 -8.46(-3.39%)
May 24, 2016 248.73 252.49 247.12 249.63 18,165 -2.28(-0.91%)
May 23, 2016 253.10 255.72 250.14 251.91 19,297 +0.71(+0.28%)
May 20, 2016 253.20 255.05 250.16 251.20 14,988 -2.42(-0.96%)
May 19, 2016 259.00 263.56 252.77 253.63 17,940 -0.66(-0.26%)
May 18, 2016 247.50 256.95 247.41 254.29 29,386 +5.55(+2.23%)
May 17, 2016 250.59 252.25 244.98 248.74 21,842 -2.41(-0.96%)
May 16, 2016 254.67 254.67 249.49 251.16 39,115 -8.65(-3.33%)
May 13, 2016 255.48 260.90 252.20 259.80 24,254 +6.56(+2.59%)
May 12, 2016 249.82 257.10 246.74 253.25 19,406 -1.95(-0.76%)
May 11, 2016 255.53 261.47 250.78 255.19 40,288 -1.05(-0.41%)
May 10, 2016 262.27 262.85 256.24 256.24 23,650 -9.65(-3.63%)
May 09, 2016 256.98 272.59 256.98 265.89 25,676 +6.75(+2.60%)
May 06, 2016 260.90 262.42 252.70 259.14 22,308 +1.57(+0.61%)
May 05, 2016 253.34 262.08 249.73 257.57 30,006 -3.23(-1.24%)
May 04, 2016 254.58 263.23 250.03 260.80 40,635 +7.27(+2.87%)
May 03, 2016 247.35 256.38 247.35 253.53 45,451 +11.50(+4.75%)
May 02, 2016 242.32 247.88 240.60 242.03 36,061 +0.38(+0.16%)
Apr 29, 2016 239.13 248.35 234.62 241.65 40,649 +0.33(+0.14%)
Apr 28, 2016 235.24 243.08 233.36 241.32 36,403 +6.94(+2.96%)
Apr 27, 2016 240.99 241.83 233.66 234.38 53,717 -9.70(-3.97%)
Apr 26, 2016 247.35 249.82 243.66 244.07 17,252 -6.75(-2.69%)
Apr 25, 2016 246.59 254.62 246.59 250.82 31,553 +5.61(+2.29%)
Apr 22, 2016 251.06 251.68 243.93 245.22 34,314 -7.41(-2.93%)
Apr 21, 2016 247.50 253.48 246.88 252.63 34,887 +2.38(+0.95%)
Apr 20, 2016 256.86 258.14 246.19 250.25 45,571 -4.32(-1.70%)
Apr 19, 2016 262.37 264.79 254.39 254.58 44,407 -10.60(-4.00%)
Apr 18, 2016 285.51 286.94 264.13 265.17 66,730 -8.60(-3.14%)
Apr 15, 2016 271.97 274.92 269.45 273.77 31,478 +6.79(+2.55%)
Apr 14, 2016 267.45 270.54 266.60 266.98 14,906 -2.04(-0.76%)
Apr 13, 2016 271.45 274.92 267.41 269.02 34,205 -1.81(-0.67%)
Apr 12, 2016 286.04 286.51 268.21 270.83 53,596 -17.25(-5.99%)
Apr 11, 2016 281.14 288.27 280.38 288.08 26,153 +1.76(+0.61%)
Apr 08, 2016 288.41 290.17 283.47 286.32 39,273 -12.50(-4.18%)
Apr 07, 2016 298.73 303.65 294.07 298.82 19,929 +3.56(+1.21%)
Apr 06, 2016 300.58 307.42 294.64 295.25 32,141 -12.83(-4.16%)
Apr 05, 2016 307.94 310.13 304.24 308.09 31,112 +4.47(+1.47%)
Apr 04, 2016 299.44 305.52 294.40 303.62 29,805 +3.90(+1.30%)
Apr 01, 2016 300.72 303.43 297.96 299.72 37,758 +8.13(+2.79%)
Mar 31, 2016 294.97 294.97 286.42 291.60 25,037 +0.14(+0.05%)
Mar 30, 2016 289.84 294.92 285.23 291.45 51,367 -1.62(-0.55%)
Mar 29, 2016 301.77 305.71 292.41 293.07 48,229 -2.52(-0.85%)
Mar 28, 2016 294.54 300.10 292.26 295.59 27,808 +2.38(+0.81%)
Mar 24, 2016 304.14 293.21 293.21 293.21 63,002 -2.90(-0.98%)
Mar 23, 2016 287.94 296.68 285.47 296.11 43,211 +12.88(+4.55%)
Mar 22, 2016 287.65 287.65 279.03 283.23 31,272 +1.62(+0.57%)
Mar 21, 2016 280.38 286.56 277.48 281.62 29,434 +2.33(+0.83%)
Mar 18, 2016 274.82 283.66 273.82 279.29 46,383 -0.14(-0.05%)
Mar 17, 2016 283.99 288.37 275.04 279.43 50,318 -8.65(-3.00%)
Mar 16, 2016 296.54 298.53 286.89 288.08 55,429 -10.74(-3.59%)
Mar 15, 2016 305.33 309.23 298.58 298.82 44,067 +1.47(+0.50%)
Mar 14, 2016 300.67 303.43 295.35 297.35 39,504 +3.56(+1.21%)
Mar 11, 2016 301.01 301.10 291.42 293.78 68,144 -14.88(-4.82%)
Mar 10, 2016 310.23 319.92 308.37 308.66 74,137 -0.19(-0.06%)
Mar 09, 2016 311.70 317.83 300.53 308.85 58,189 -10.07(-3.16%)
Mar 08, 2016 298.01 319.47 298.01 318.92 87,396 +24.76(+8.42%)
Mar 07, 2016 309.18 310.56 293.45 294.16 90,547 -15.02(-4.86%)
Mar 04, 2016 314.45 318.40 309.61 309.18 62,146 -5.70(-1.81%)
Mar 03, 2016 327.62 327.62 314.29 314.88 36,052 -10.41(-3.20%)
Mar 02, 2016 348.19 350.05 324.87 325.29 59,649 -17.68(-5.15%)
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.