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 )

10.55 -0.05 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2017 200.31 200.31 194.60 194.94 12,107 -6.65(-3.30%)
Nov 29, 2017 203.03 204.58 201.02 201.59 5,670 -1.95(-0.96%)
Nov 28, 2017 206.39 206.39 203.06 203.54 4,342 -3.04(-1.47%)
Nov 27, 2017 203.35 207.27 203.35 206.58 8,268 +4.42(+2.19%)
Nov 24, 2017 201.45 202.16 201.06 202.16 3,422 -1.00(-0.49%)
Nov 22, 2017 203.06 203.73 201.92 203.16 6,893 -2.28(-1.11%)
Nov 21, 2017 204.92 206.01 202.97 205.44 7,749 -0.71(-0.35%)
Nov 20, 2017 206.06 208.19 205.30 206.15 4,222 +0.86(+0.42%)
Nov 17, 2017 206.06 207.34 204.40 205.30 9,273 -2.14(-1.03%)
Nov 16, 2017 207.29 208.43 205.63 207.43 14,431 +1.47(+0.72%)
Nov 15, 2017 204.58 207.43 203.97 205.96 22,288 +4.61(+2.29%)
Nov 14, 2017 196.65 201.69 196.65 201.35 11,220 +6.51(+3.34%)
Nov 13, 2017 193.75 194.94 191.99 194.84 7,885 +2.61(+1.36%)
Nov 10, 2017 190.94 195.03 190.85 192.23 13,125 +1.81(+0.95%)
Nov 09, 2017 193.32 193.65 189.76 190.42 7,660 -1.19(-0.62%)
Nov 08, 2017 191.04 193.99 189.85 191.61 13,123 +1.57(+0.83%)
Nov 07, 2017 188.28 191.61 188.28 190.04 10,115 +1.04(+0.55%)
Nov 06, 2017 197.31 197.31 188.85 189.00 16,235 -9.46(-4.77%)
Nov 03, 2017 200.64 200.64 196.93 198.45 7,145 -1.85(-0.93%)
Nov 02, 2017 199.12 202.25 198.03 200.31 7,768 +1.62(+0.81%)
Nov 01, 2017 201.49 201.49 196.93 198.69 14,396 -4.90(-2.40%)
Oct 31, 2017 205.98 206.82 202.49 203.59 6,158 -1.85(-0.90%)
Oct 30, 2017 207.20 207.29 204.20 205.44 10,707 -2.09(-1.01%)
Oct 27, 2017 210.76 214.51 205.91 207.53 11,103 -1.71(-0.82%)
Oct 26, 2017 210.10 212.09 208.47 209.24 8,222 -0.95(-0.45%)
Oct 25, 2017 207.96 211.74 207.10 210.19 11,582 +2.76(+1.33%)
Oct 24, 2017 207.91 208.19 205.49 207.43 9,593 -1.00(-0.48%)
Oct 23, 2017 205.77 208.43 203.97 208.43 7,374 +3.04(+1.48%)
Oct 20, 2017 205.77 207.72 205.25 205.39 8,496 -1.00(-0.48%)
Oct 19, 2017 206.20 209.38 204.63 206.39 5,812 +1.52(+0.74%)
Oct 18, 2017 201.83 205.06 200.40 204.87 6,986 +3.18(+1.58%)
Oct 17, 2017 201.68 203.79 200.83 201.68 3,858 -0.28(-0.14%)
Oct 16, 2017 200.59 202.54 199.31 201.97 4,643 -0.48(-0.24%)
Oct 13, 2017 200.54 202.78 198.88 202.44 5,071 +0.00(+0.00%)
Oct 12, 2017 203.35 204.50 202.06 202.44 5,508 +1.57(+0.78%)
Oct 11, 2017 202.63 203.97 200.78 200.88 3,869 -0.90(-0.45%)
Oct 10, 2017 199.93 202.25 197.93 201.78 8,958 -0.62(-0.31%)
Oct 09, 2017 203.30 203.49 201.45 202.40 6,913 -0.90(-0.44%)
Oct 06, 2017 202.82 204.54 201.45 203.30 16,057 +3.71(+1.86%)
Oct 05, 2017 201.11 201.11 199.12 199.59 5,433 -1.76(-0.87%)
Oct 04, 2017 200.03 202.68 200.03 201.35 7,217 +0.38(+0.19%)
Oct 03, 2017 200.87 201.97 199.93 200.97 4,026 +0.19(+0.09%)
Oct 02, 2017 203.97 206.53 200.73 200.78 8,691 +0.05(+0.02%)
Sep 29, 2017 201.45 203.25 200.54 200.73 7,855 +0.28(+0.14%)
Sep 28, 2017 202.16 202.16 198.10 200.45 6,621 -0.62(-0.31%)
Sep 27, 2017 203.16 204.73 201.07 201.07 8,252 -1.76(-0.87%)
Sep 26, 2017 203.16 204.05 202.25 202.82 3,091 +0.81(+0.40%)
Sep 25, 2017 207.53 207.53 201.45 202.02 7,566 -6.80(-3.25%)
Sep 22, 2017 211.52 212.28 207.77 208.81 8,488 -2.00(-0.95%)
Sep 21, 2017 210.81 212.61 209.86 210.81 6,159 +0.43(+0.20%)
Sep 20, 2017 211.85 212.42 209.34 210.38 10,182 -3.04(-1.42%)
Sep 19, 2017 214.09 215.18 212.95 213.42 13,551 -1.57(-0.73%)
Sep 18, 2017 217.65 217.89 214.85 214.99 4,968 -2.23(-1.03%)
Sep 15, 2017 217.41 219.74 217.13 217.22 4,530 -0.71(-0.33%)
Sep 14, 2017 218.65 219.03 214.80 217.94 13,243 -2.04(-0.93%)
Sep 13, 2017 224.45 224.97 219.74 219.98 10,512 -5.75(-2.55%)
Sep 12, 2017 228.11 228.96 224.92 225.73 7,446 -3.38(-1.47%)
Sep 11, 2017 231.29 232.84 228.63 229.10 7,373 -4.37(-1.87%)
Sep 08, 2017 229.39 235.62 229.39 233.48 7,743 +4.94(+2.16%)
Sep 07, 2017 228.58 231.58 228.06 228.53 7,635 -0.71(-0.31%)
Sep 06, 2017 235.71 235.71 227.77 229.25 11,254 -7.22(-3.05%)
Sep 05, 2017 237.66 239.99 234.43 236.47 14,295 -2.95(-1.23%)
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.