Skip to main content

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

9.650 +0.200 (+2.12%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 195.96 195.96 190.38 190.70 12,375 -6.51(-3.30%)
Nov 29, 2017 198.62 200.14 196.65 197.21 5,796 -1.91(-0.96%)
Nov 28, 2017 201.91 201.91 198.65 199.12 4,438 -2.98(-1.47%)
Nov 27, 2017 198.93 202.77 198.93 202.09 8,451 +4.32(+2.19%)
Nov 24, 2017 197.07 197.77 196.70 197.77 3,498 -0.98(-0.49%)
Nov 22, 2017 198.65 199.30 197.54 198.75 7,046 -2.23(-1.11%)
Nov 21, 2017 200.47 201.53 198.56 200.98 7,921 -0.70(-0.35%)
Nov 20, 2017 201.58 203.67 200.84 201.67 4,316 +0.84(+0.42%)
Nov 17, 2017 201.58 202.84 199.96 200.84 9,479 -2.09(-1.03%)
Nov 16, 2017 202.79 203.91 201.16 202.93 14,751 +1.44(+0.72%)
Nov 15, 2017 200.14 202.93 199.54 201.49 22,783 +4.51(+2.29%)
Nov 14, 2017 192.38 197.31 192.38 196.98 11,469 +6.37(+3.34%)
Nov 13, 2017 189.54 190.70 187.82 190.61 8,060 +2.56(+1.36%)
Nov 10, 2017 186.80 190.80 186.71 188.05 13,416 +1.77(+0.95%)
Nov 09, 2017 189.12 189.44 185.63 186.29 7,830 -1.16(-0.62%)
Nov 08, 2017 186.89 189.77 185.73 187.45 13,415 +1.53(+0.83%)
Nov 07, 2017 184.19 187.45 184.19 185.91 10,340 +1.02(+0.55%)
Nov 06, 2017 193.03 193.03 184.75 184.89 16,596 -9.25(-4.77%)
Nov 03, 2017 196.28 196.28 192.66 194.14 7,304 -1.81(-0.93%)
Nov 02, 2017 194.79 197.86 193.72 195.96 7,940 +1.58(+0.81%)
Nov 01, 2017 197.12 197.12 192.66 194.38 14,715 -4.79(-2.40%)
Oct 31, 2017 201.51 202.32 198.09 199.16 6,295 -1.81(-0.90%)
Oct 30, 2017 202.70 202.79 199.77 200.98 10,945 -2.05(-1.01%)
Oct 27, 2017 206.18 209.86 201.44 203.02 11,350 -1.67(-0.82%)
Oct 26, 2017 205.53 207.49 203.94 204.70 8,404 -0.93(-0.45%)
Oct 25, 2017 203.44 207.14 202.60 205.63 11,839 +2.70(+1.33%)
Oct 24, 2017 203.40 203.67 201.02 202.93 9,806 -0.98(-0.48%)
Oct 23, 2017 201.30 203.91 199.54 203.91 7,538 +2.97(+1.48%)
Oct 20, 2017 201.30 203.21 200.79 200.93 8,684 -0.98(-0.48%)
Oct 19, 2017 201.72 204.84 200.19 201.91 5,941 +1.49(+0.74%)
Oct 18, 2017 197.44 200.60 196.05 200.42 7,141 +3.12(+1.58%)
Oct 17, 2017 197.30 199.37 196.47 197.30 3,943 -0.28(-0.14%)
Oct 16, 2017 196.24 198.14 194.98 197.58 4,746 -0.47(-0.23%)
Oct 13, 2017 196.19 198.37 194.56 198.05 5,183 +0.00(+0.00%)
Oct 12, 2017 198.93 200.06 197.68 198.05 5,630 +1.53(+0.78%)
Oct 11, 2017 198.23 199.54 196.42 196.51 3,955 -0.88(-0.45%)
Oct 10, 2017 195.58 197.86 193.63 197.40 9,157 -0.61(-0.31%)
Oct 09, 2017 198.88 199.07 197.07 198.00 7,067 -0.88(-0.44%)
Oct 06, 2017 198.42 200.10 197.07 198.88 16,413 +3.63(+1.86%)
Oct 05, 2017 196.75 196.75 194.79 195.26 5,553 -1.72(-0.87%)
Oct 04, 2017 195.68 198.28 195.68 196.98 7,377 +0.37(+0.19%)
Oct 03, 2017 196.50 197.58 195.58 196.61 4,115 +0.19(+0.09%)
Oct 02, 2017 199.54 202.05 196.38 196.42 8,884 +0.05(+0.02%)
Sep 29, 2017 197.07 198.84 196.19 196.38 8,030 +0.28(+0.14%)
Sep 28, 2017 197.77 197.77 193.79 196.10 6,768 -0.60(-0.31%)
Sep 27, 2017 198.75 200.28 196.70 196.70 8,436 -1.72(-0.87%)
Sep 26, 2017 198.75 199.62 197.86 198.42 3,160 +0.79(+0.40%)
Sep 25, 2017 203.02 203.02 197.07 197.63 7,734 -6.65(-3.25%)
Sep 22, 2017 206.93 207.67 203.25 204.28 8,676 -1.95(-0.95%)
Sep 21, 2017 206.23 208.00 205.30 206.23 6,296 +0.42(+0.20%)
Sep 20, 2017 207.25 207.81 204.79 205.81 10,408 -2.97(-1.42%)
Sep 19, 2017 209.44 210.51 208.32 208.79 13,852 -1.53(-0.73%)
Sep 18, 2017 212.93 213.16 210.18 210.32 5,078 -2.19(-1.03%)
Sep 15, 2017 212.69 214.97 212.41 212.51 4,631 -0.70(-0.33%)
Sep 14, 2017 213.90 214.27 210.14 213.20 13,537 -2.00(-0.93%)
Sep 13, 2017 219.57 220.09 214.97 215.20 10,746 -5.62(-2.55%)
Sep 12, 2017 223.15 223.99 220.04 220.83 7,611 -3.30(-1.47%)
Sep 11, 2017 226.27 227.78 223.66 224.13 7,537 -4.28(-1.87%)
Sep 08, 2017 224.41 230.50 224.41 228.41 7,915 +4.84(+2.16%)
Sep 07, 2017 223.62 226.55 223.11 223.57 7,804 -0.70(-0.31%)
Sep 06, 2017 230.59 230.59 222.83 224.27 11,504 -7.07(-3.05%)
Sep 05, 2017 232.50 234.78 229.34 231.34 14,612 -2.88(-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.