Skip to main content

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

10.32 -0.04 (-0.39%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 216.80 218.50 214.89 215.65 19,305 +1.74(+0.81%)
May 30, 2017 210.03 213.95 210.03 213.91 10,382 +5.80(+2.79%)
May 26, 2017 207.31 210.38 207.31 208.11 10,814 -0.18(-0.09%)
May 25, 2017 202.13 209.67 197.63 208.29 41,455 +7.31(+3.64%)
May 24, 2017 199.46 202.67 198.12 200.97 13,169 +2.01(+1.01%)
May 23, 2017 198.39 200.26 198.08 198.97 12,261 -0.40(-0.20%)
May 22, 2017 196.51 200.80 196.43 199.37 8,127 +0.94(+0.47%)
May 19, 2017 201.73 202.58 197.41 198.43 19,421 -5.80(-2.84%)
May 18, 2017 205.21 206.64 201.91 204.23 15,146 +0.71(+0.35%)
May 17, 2017 202.00 203.78 198.79 203.52 18,194 +4.06(+2.03%)
May 16, 2017 197.07 200.84 196.38 199.46 15,195 +1.56(+0.79%)
May 15, 2017 194.46 198.70 193.13 197.90 22,679 -2.77(-1.38%)
May 12, 2017 199.68 201.73 199.14 200.66 6,403 +1.25(+0.63%)
May 11, 2017 196.69 199.99 196.38 199.41 9,180 +0.76(+0.38%)
May 10, 2017 202.04 202.04 196.74 198.66 22,045 -5.75(-2.81%)
May 09, 2017 199.95 205.52 199.95 204.41 17,852 +3.79(+1.89%)
May 08, 2017 203.47 203.87 200.22 200.62 14,048 -2.85(-1.40%)
May 05, 2017 211.36 211.36 203.03 203.47 23,911 -8.34(-3.94%)
May 04, 2017 205.70 213.77 205.70 211.81 34,110 +8.83(+4.35%)
May 03, 2017 205.25 206.23 201.20 202.98 36,362 -1.16(-0.57%)
May 02, 2017 201.38 205.96 200.04 204.14 17,879 +2.41(+1.19%)
May 01, 2017 200.97 203.08 200.26 201.73 6,382 +0.80(+0.40%)
Apr 28, 2017 197.76 201.36 196.96 200.93 13,227 -0.18(-0.09%)
Apr 27, 2017 199.01 205.12 198.86 201.11 33,052 +4.37(+2.22%)
Apr 26, 2017 198.30 198.30 191.34 196.74 27,792 +1.43(+0.73%)
Apr 25, 2017 198.08 199.19 194.73 195.31 26,482 -4.06(-2.04%)
Apr 24, 2017 199.32 200.34 197.54 199.37 22,539 -2.01(-1.00%)
Apr 21, 2017 200.84 203.69 199.76 201.38 27,229 +1.56(+0.78%)
Apr 20, 2017 200.35 200.66 196.65 199.81 30,298 -1.38(-0.69%)
Apr 19, 2017 195.04 202.49 193.75 201.20 27,547 +6.02(+3.08%)
Apr 18, 2017 193.93 196.20 191.07 195.18 18,571 +3.34(+1.74%)
Apr 17, 2017 192.46 193.62 191.53 191.83 9,309 -0.71(-0.37%)
Apr 13, 2017 185.63 193.30 185.63 192.55 9,786 +7.00(+3.77%)
Apr 12, 2017 183.94 186.66 181.35 185.55 7,527 +1.74(+0.95%)
Apr 11, 2017 183.09 187.16 183.09 183.81 7,904 +0.27(+0.15%)
Apr 10, 2017 184.12 184.97 182.02 183.54 12,888 -3.03(-1.63%)
Apr 07, 2017 184.65 187.19 184.07 186.57 9,279 +1.56(+0.84%)
Apr 06, 2017 186.57 187.33 184.52 185.01 8,936 -3.17(-1.68%)
Apr 05, 2017 183.36 188.35 180.24 188.18 25,180 +1.60(+0.86%)
Apr 04, 2017 188.89 192.13 186.44 186.57 9,201 -2.85(-1.51%)
Apr 03, 2017 188.44 193.26 187.82 189.43 15,835 +1.03(+0.54%)
Mar 31, 2017 189.11 190.58 187.22 188.40 9,894 +0.53(+0.28%)
Mar 30, 2017 187.19 189.34 185.41 187.86 13,047 -1.20(-0.64%)
Mar 29, 2017 194.60 195.27 188.77 189.07 12,525 -5.26(-2.71%)
Mar 28, 2017 199.10 199.99 193.35 194.33 13,374 -5.40(-2.70%)
Mar 27, 2017 200.66 202.40 198.92 199.73 12,955 +1.43(+0.72%)
Mar 24, 2017 196.07 199.01 195.40 198.30 11,354 +1.61(+0.82%)
Mar 23, 2017 196.56 197.28 193.99 196.69 6,992 +1.25(+0.64%)
Mar 22, 2017 197.09 197.61 193.89 195.44 15,851 +0.67(+0.34%)
Mar 21, 2017 190.27 195.92 190.14 194.78 11,611 +3.16(+1.65%)
Mar 20, 2017 193.35 194.64 191.16 191.61 20,365 +0.63(+0.33%)
Mar 17, 2017 189.65 191.16 188.89 190.99 9,143 +0.18(+0.09%)
Mar 16, 2017 187.86 191.79 187.86 190.81 10,718 +2.18(+1.16%)
Mar 15, 2017 194.02 195.27 187.69 188.62 28,057 -8.61(-4.36%)
Mar 14, 2017 196.20 200.80 195.49 197.23 60,787 +4.68(+2.43%)
Mar 13, 2017 193.17 194.02 190.58 192.55 8,706 -0.18(-0.09%)
Mar 10, 2017 189.60 194.91 189.02 192.72 16,704 +0.04(+0.02%)
Mar 09, 2017 196.25 198.79 192.35 192.68 30,846 -1.96(-1.01%)
Mar 08, 2017 186.35 194.87 184.56 194.64 21,129 +9.68(+5.23%)
Mar 07, 2017 180.55 185.10 180.24 184.97 20,888 +3.25(+1.79%)
Mar 06, 2017 183.54 184.43 181.22 181.71 25,906 -1.11(-0.61%)
Mar 03, 2017 181.31 183.36 179.97 182.83 13,583 +1.25(+0.69%)
Mar 02, 2017 180.42 181.67 178.19 181.58 18,392 +3.48(+1.95%)
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.