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 )

10.19 -0.41 (-3.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 27, 2015 229.34 231.88 227.91 231.43 26,639 +1.20(+0.52%)
Feb 26, 2015 225.28 232.44 225.10 230.23 46,829 +7.71(+3.47%)
Feb 25, 2015 224.25 226.61 221.84 222.51 26,933 -2.68(-1.19%)
Feb 24, 2015 224.03 227.51 223.23 225.19 18,225 -0.80(-0.35%)
Feb 23, 2015 228.98 229.65 222.82 225.99 39,677 +2.14(+0.96%)
Feb 20, 2015 223.05 227.55 220.86 223.85 35,657 +1.78(+0.80%)
Feb 19, 2015 228.09 230.36 219.21 222.07 65,000 +2.90(+1.32%)
Feb 18, 2015 217.43 220.10 215.61 219.17 48,868 +5.57(+2.61%)
Feb 17, 2015 217.25 219.52 212.79 213.59 50,740 -1.29(-0.60%)
Feb 13, 2015 219.61 214.89 214.89 214.89 216,991 -8.96(-4.00%)
Feb 12, 2015 226.30 227.10 221.66 223.85 73,207 -6.64(-2.88%)
Feb 11, 2015 234.11 236.01 228.98 230.49 56,793 +2.50(+1.10%)
Feb 10, 2015 226.17 235.04 225.95 228.00 127,372 +1.83(+0.81%)
Feb 09, 2015 226.48 227.64 221.53 226.17 57,550 -1.31(-0.58%)
Feb 06, 2015 223.63 229.29 223.18 227.48 51,520 +0.16(+0.07%)
Feb 05, 2015 229.65 231.88 224.97 227.33 42,458 -7.71(-3.28%)
Feb 04, 2015 232.68 238.61 230.90 235.04 106,645 +7.89(+3.47%)
Feb 03, 2015 235.71 235.80 224.74 227.15 218,959 -13.82(-5.74%)
Feb 02, 2015 250.52 253.77 240.97 240.97 62,529 -16.14(-6.28%)
Jan 30, 2015 265.94 268.66 250.60 257.12 77,561 -4.19(-1.60%)
Jan 29, 2015 258.63 272.72 258.05 261.31 63,207 -0.80(-0.31%)
Jan 28, 2015 244.90 263.05 244.63 262.11 52,623 +18.82(+7.73%)
Jan 27, 2015 247.26 247.46 241.06 243.29 34,104 +0.36(+0.15%)
Jan 26, 2015 249.62 253.06 242.04 242.94 42,939 -7.31(-2.92%)
Jan 23, 2015 247.53 250.65 243.29 250.25 41,058 +4.37(+1.78%)
Jan 22, 2015 244.67 254.62 244.32 245.88 71,949 -2.81(-1.13%)
Jan 21, 2015 254.75 257.16 248.11 248.69 64,592 -9.68(-3.75%)
Jan 20, 2015 261.13 267.68 258.01 258.36 68,132 -0.58(-0.22%)
Jan 16, 2015 274.64 274.64 258.32 258.94 69,841 -17.79(-6.43%)
Jan 15, 2015 264.29 277.14 261.84 276.74 63,077 +7.22(+2.68%)
Jan 14, 2015 278.21 284.90 268.74 269.51 76,175 -1.74(-0.64%)
Jan 13, 2015 267.55 276.25 261.22 271.25 108,187 +4.10(+1.54%)
Jan 12, 2015 259.83 270.00 258.81 267.15 73,524 +14.63(+5.79%)
Jan 09, 2015 248.38 257.52 248.06 252.52 58,856 +3.43(+1.38%)
Jan 08, 2015 256.40 258.65 248.51 249.09 83,870 -11.55(-4.43%)
Jan 07, 2015 256.76 264.34 254.04 260.64 64,829 -1.25(-0.48%)
Jan 06, 2015 255.78 265.63 251.50 261.89 88,005 +7.27(+2.85%)
Jan 05, 2015 242.67 257.25 241.87 254.62 63,482 +18.86(+8.00%)
Jan 02, 2015 241.51 242.49 234.33 235.76 39,352 -2.10(-0.88%)
Dec 31, 2014 237.32 237.85 237.85 237.85 45,075 +3.34(+1.43%)
Dec 30, 2014 232.86 236.38 230.98 234.51 62,504 +3.03(+1.31%)
Dec 29, 2014 231.30 233.89 227.77 231.47 37,232 -1.38(-0.59%)
Dec 26, 2014 230.76 234.91 228.40 232.86 35,682 +0.31(+0.13%)
Dec 24, 2014 230.98 232.54 232.54 232.54 29,265 +3.34(+1.46%)
Dec 23, 2014 232.59 235.09 227.53 229.20 69,188 -5.97(-2.54%)
Dec 22, 2014 233.30 239.63 233.30 235.18 75,588 +3.75(+1.62%)
Dec 19, 2014 241.69 247.44 230.09 231.43 193,205 -14.31(-5.82%)
Dec 18, 2014 244.85 259.75 242.80 245.74 268,206 -11.28(-4.39%)
Dec 17, 2014 278.21 278.21 252.22 257.03 239,301 -24.35(-8.65%)
Dec 16, 2014 292.39 292.83 263.68 281.37 150,890 -4.86(-1.70%)
Dec 15, 2014 277.09 287.66 270.85 286.23 66,123 +5.22(+1.86%)
Dec 12, 2014 280.75 281.24 271.01 281.02 84,718 +10.75(+3.98%)
Dec 11, 2014 271.34 271.34 255.91 270.27 57,470 +0.22(+0.08%)
Dec 10, 2014 262.38 272.99 260.86 270.05 94,580 +16.23(+6.40%)
Dec 09, 2014 259.92 263.45 251.59 253.81 45,591 -5.04(-1.95%)
Dec 08, 2014 246.06 260.01 245.25 258.85 69,548 +19.49(+8.14%)
Dec 05, 2014 236.02 236.34 233.88 239.37 26,824 +5.31(+2.27%)
Dec 04, 2014 234.60 238.12 231.56 234.06 33,470 +4.10(+1.78%)
Dec 03, 2014 232.90 234.11 226.44 229.96 48,774 -5.66(-2.40%)
Dec 02, 2014 245.21 245.21 231.56 235.62 70,393 -6.11(-2.53%)
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.