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 )

9.510 -0.110 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Mar 31, 2014 216.97 219.90 216.37 218.74 11,954 -0.23(-0.11%)
Mar 28, 2014 223.62 223.62 218.32 218.97 30,323 -5.81(-2.59%)
Mar 27, 2014 228.64 229.94 223.90 224.78 18,441 -4.09(-1.79%)
Mar 26, 2014 225.43 229.34 223.99 228.87 22,378 +1.95(+0.86%)
Mar 25, 2014 227.34 228.27 226.03 226.92 27,800 -3.58(-1.55%)
Mar 24, 2014 230.68 231.39 226.59 230.50 16,398 +0.60(+0.26%)
Mar 21, 2014 228.92 229.89 226.27 229.89 23,854 -1.25(-0.54%)
Mar 20, 2014 235.57 236.36 230.68 231.15 15,156 -2.19(-0.94%)
Mar 19, 2014 231.24 235.98 229.52 233.33 15,816 +3.35(+1.46%)
Mar 18, 2014 232.59 233.80 228.68 229.99 24,565 -4.00(-1.71%)
Mar 17, 2014 235.61 235.66 232.68 233.99 10,829 -2.93(-1.24%)
Mar 14, 2014 238.22 239.15 235.89 236.91 8,268 -1.16(-0.49%)
Mar 13, 2014 233.29 239.47 232.78 238.08 19,410 +4.56(+1.95%)
Mar 12, 2014 236.68 237.19 232.17 233.52 21,368 -0.14(-0.06%)
Mar 11, 2014 228.27 235.01 227.48 233.66 25,321 +5.67(+2.49%)
Mar 10, 2014 229.89 232.08 227.94 227.99 13,520 -0.79(-0.35%)
Mar 07, 2014 228.69 230.82 228.08 228.78 12,415 -1.72(-0.75%)
Mar 06, 2014 233.01 233.24 230.03 230.50 9,138 -2.70(-1.16%)
Mar 05, 2014 229.85 234.40 229.85 233.19 10,719 +4.46(+1.95%)
Mar 04, 2014 229.01 231.00 227.10 228.73 20,118 -4.88(-2.09%)
Mar 03, 2014 233.29 235.43 228.78 233.61 24,862 +2.60(+1.13%)
Feb 28, 2014 232.45 233.06 229.03 231.01 18,724 -2.60(-1.11%)
Feb 27, 2014 233.61 236.63 232.68 233.61 12,021 -0.09(-0.04%)
Feb 26, 2014 231.19 235.33 230.59 233.71 17,737 +2.70(+1.17%)
Feb 25, 2014 231.29 234.40 230.22 231.01 26,500 +0.19(+0.08%)
Feb 24, 2014 233.38 238.50 227.05 230.82 53,495 -7.67(-3.22%)
Feb 21, 2014 234.68 238.59 234.68 238.50 14,358 +2.98(+1.26%)
Feb 20, 2014 238.96 239.33 234.50 235.52 32,900 -3.57(-1.50%)
Feb 19, 2014 239.38 239.47 234.12 239.09 18,990 +0.23(+0.10%)
Feb 18, 2014 239.52 241.15 238.17 238.87 25,898 -2.09(-0.87%)
Feb 14, 2014 246.72 240.96 240.96 240.96 24,908 -6.97(-2.81%)
Feb 13, 2014 253.98 254.39 246.63 247.93 28,875 -2.46(-0.98%)
Feb 12, 2014 248.49 251.23 247.47 250.40 17,979 -0.05(-0.02%)
Feb 11, 2014 257.97 257.97 248.86 250.44 31,347 -7.44(-2.88%)
Feb 10, 2014 256.81 259.51 256.67 257.88 20,738 +2.97(+1.17%)
Feb 07, 2014 256.63 260.11 254.16 254.91 14,301 -5.58(-2.14%)
Feb 06, 2014 266.62 266.90 259.28 260.49 52,401 -7.90(-2.94%)
Feb 05, 2014 263.97 269.41 263.97 268.39 23,983 +4.28(+1.62%)
Feb 04, 2014 265.69 267.27 262.30 264.11 22,706 -3.95(-1.47%)
Feb 03, 2014 258.67 269.14 257.14 268.06 68,454 +9.39(+3.63%)
Jan 31, 2014 257.14 260.72 254.49 258.67 26,372 +6.74(+2.68%)
Jan 30, 2014 251.65 254.63 249.42 251.93 12,681 -0.65(-0.26%)
Jan 29, 2014 254.16 256.62 249.51 252.58 14,183 +2.79(+1.12%)
Jan 28, 2014 252.21 253.47 249.10 249.79 18,669 -3.95(-1.56%)
Jan 27, 2014 251.51 256.95 250.49 253.74 35,313 +2.09(+0.83%)
Jan 24, 2014 244.26 251.79 244.26 251.65 30,159 +10.04(+4.16%)
Jan 23, 2014 238.08 243.84 238.08 241.61 26,913 +5.39(+2.28%)
Jan 22, 2014 236.50 238.59 235.15 236.22 12,085 -1.95(-0.82%)
Jan 21, 2014 238.77 241.61 236.82 238.17 10,697 -2.70(-1.12%)
Jan 17, 2014 239.61 240.87 240.87 240.87 11,507 +0.47(+0.19%)
Jan 16, 2014 241.61 243.90 240.31 240.40 6,962 -0.65(-0.27%)
Jan 15, 2014 238.55 241.47 238.55 241.05 9,121 +1.35(+0.56%)
Jan 14, 2014 243.84 243.84 239.34 239.70 16,047 -5.91(-2.40%)
Jan 13, 2014 237.56 246.17 237.46 245.61 32,146 +9.48(+4.02%)
Jan 10, 2014 236.96 239.80 236.12 236.12 18,767 -1.12(-0.47%)
Jan 09, 2014 235.47 240.77 234.87 237.24 23,285 +1.86(+0.79%)
Jan 08, 2014 234.17 237.33 233.75 235.38 41,380 +2.65(+1.14%)
Jan 07, 2014 235.05 236.68 232.31 232.73 28,719 -3.77(-1.59%)
Jan 06, 2014 235.29 238.59 234.40 236.50 14,603 +0.28(+0.12%)
Jan 03, 2014 235.05 237.43 232.92 236.22 26,166 +1.02(+0.43%)
Jan 02, 2014 231.29 236.73 230.27 235.19 33,850 +6.42(+2.80%)
Dec 31, 2013 231.06 228.78 228.78 228.78 26,220 -4.18(-1.80%)
Dec 30, 2013 228.96 233.15 228.62 232.96 19,628 +3.63(+1.58%)
Dec 27, 2013 231.15 231.75 228.96 229.34 27,015 -2.51(-1.08%)
Dec 26, 2013 234.78 234.78 231.29 231.85 23,913 -3.86(-1.64%)
Dec 24, 2013 238.34 238.34 235.10 235.71 9,282 -2.79(-1.17%)
Dec 23, 2013 236.73 238.82 235.37 238.50 19,574 -0.09(-0.04%)
Dec 20, 2013 239.56 239.94 237.43 238.59 22,486 -1.58(-0.66%)
Dec 19, 2013 242.35 243.38 239.80 240.17 17,447 -0.56(-0.23%)
Dec 18, 2013 247.28 251.98 240.45 240.73 37,732 -8.04(-3.23%)
Dec 17, 2013 245.79 250.49 245.79 248.77 18,132 +2.88(+1.17%)
Dec 16, 2013 248.44 249.05 244.54 245.89 14,553 -5.30(-2.11%)
Dec 13, 2013 251.56 252.44 250.02 251.19 11,598 +2.09(+0.84%)
Dec 12, 2013 251.37 251.88 247.14 249.09 25,196 -2.42(-0.96%)
Dec 11, 2013 244.35 252.40 244.35 251.51 21,872 +7.07(+2.89%)
Dec 10, 2013 243.98 245.00 241.70 244.44 10,126 +1.44(+0.59%)
Dec 09, 2013 241.75 244.40 241.00 243.00 19,697 -0.14(-0.06%)
Dec 06, 2013 240.49 244.91 240.17 243.14 16,000 -1.67(-0.68%)
Dec 05, 2013 245.10 245.89 243.00 244.82 17,674 +1.58(+0.65%)
Dec 04, 2013 242.59 246.68 240.96 243.24 23,557 +1.63(+0.67%)
Dec 03, 2013 244.12 244.68 240.31 241.61 23,508 -1.21(-0.50%)
Dec 02, 2013 242.63 245.70 239.84 242.82 15,665 -0.74(-0.31%)
Nov 29, 2013 241.42 243.84 239.24 243.56 8,532 +0.93(+0.38%)
Nov 27, 2013 239.89 244.68 238.26 242.63 23,458 +3.81(+1.60%)
Nov 26, 2013 238.54 240.87 235.94 238.82 21,675 +1.07(+0.45%)
Nov 25, 2013 233.38 239.42 233.38 237.75 23,993 +4.23(+1.81%)
Nov 22, 2013 234.31 238.22 233.43 233.52 13,630 -2.32(-0.99%)
Nov 21, 2013 239.52 239.52 235.23 235.84 12,548 -4.56(-1.90%)
Nov 20, 2013 237.24 241.79 235.61 240.40 17,176 +1.44(+0.60%)
Nov 19, 2013 239.24 242.45 237.10 238.96 24,591 -0.05(-0.02%)
Nov 18, 2013 233.01 240.54 233.01 239.01 31,626 +3.77(+1.60%)
Nov 15, 2013 237.15 238.96 235.24 235.24 14,499 -3.11(-1.31%)
Nov 14, 2013 241.75 242.12 238.17 238.35 27,933 -7.11(-2.90%)
Nov 12, 2013 242.63 247.09 241.51 245.47 17,744 +4.51(+1.87%)
Nov 11, 2013 242.26 243.14 240.18 240.96 12,358 -1.25(-0.52%)
Nov 08, 2013 250.21 250.21 242.21 242.21 17,470 -7.72(-3.09%)
Nov 07, 2013 241.89 251.37 241.42 249.93 26,459 +6.74(+2.77%)
Nov 06, 2013 242.03 244.31 239.61 243.19 16,736 -2.09(-0.85%)
Nov 05, 2013 243.28 245.38 242.21 245.28 19,675 +3.63(+1.50%)
Nov 04, 2013 246.77 246.82 241.24 241.66 20,594 -6.65(-2.68%)
Nov 01, 2013 246.91 253.88 246.49 248.30 21,482 +1.77(+0.72%)
Oct 31, 2013 245.42 248.12 242.12 246.54 21,135 +1.02(+0.42%)
Oct 30, 2013 241.47 248.58 240.35 245.51 25,093 +2.93(+1.21%)
Oct 29, 2013 244.59 244.91 242.59 242.59 14,312 -3.58(-1.45%)
Oct 28, 2013 246.58 248.26 245.47 246.17 20,877 -0.23(-0.09%)
Oct 25, 2013 247.24 249.33 244.96 246.40 22,159 -2.23(-0.90%)
Oct 24, 2013 251.74 253.74 247.79 248.63 22,951 -2.97(-1.18%)
Oct 23, 2013 248.63 253.65 248.44 251.60 39,669 +6.88(+2.81%)
Oct 22, 2013 245.79 246.96 242.07 244.72 29,918 -2.93(-1.18%)
Oct 21, 2013 247.09 248.21 243.84 247.65 16,683 +1.81(+0.74%)
Oct 18, 2013 247.33 249.28 245.65 245.84 43,333 -5.16(-2.06%)
Oct 17, 2013 252.81 253.65 250.63 251.00 27,617 -1.16(-0.46%)
Oct 16, 2013 255.70 255.74 250.81 252.16 34,195 -7.02(-2.71%)
Oct 15, 2013 257.93 260.90 255.74 259.18 23,137 +1.86(+0.72%)
Oct 14, 2013 264.48 264.62 256.86 257.32 42,026 -3.25(-1.25%)
Oct 11, 2013 268.30 269.04 259.51 260.58 28,908 -5.81(-2.18%)
Oct 10, 2013 272.01 272.71 266.34 266.39 35,451 -9.72(-3.52%)
Oct 09, 2013 273.45 279.63 273.45 276.11 43,003 +1.86(+0.68%)
Oct 08, 2013 268.48 274.25 267.18 274.25 29,183 +5.96(+2.22%)
Oct 07, 2013 269.23 269.88 264.90 268.29 46,033 +3.85(+1.46%)
Oct 04, 2013 267.32 270.06 262.76 264.44 22,344 -4.42(-1.64%)
Oct 03, 2013 266.53 271.69 265.97 268.85 28,471 +5.95(+2.26%)
Oct 02, 2013 268.53 271.22 262.90 262.90 33,655 -2.79(-1.05%)
Oct 01, 2013 271.97 271.97 264.76 265.69 37,236 -0.19(-0.07%)
Sep 27, 2013 266.81 267.92 265.14 265.88 33,175 +1.86(+0.70%)
Sep 26, 2013 264.30 266.62 263.00 264.02 14,760 -0.74(-0.28%)
Sep 25, 2013 264.81 265.09 262.86 264.76 19,803 -0.28(-0.11%)
Sep 24, 2013 266.34 267.41 261.46 265.04 22,752 -0.60(-0.23%)
Sep 23, 2013 265.23 267.15 263.97 265.64 32,029 +2.60(+0.99%)
Sep 20, 2013 258.07 264.16 257.79 263.04 15,534 +3.81(+1.47%)
Sep 19, 2013 257.93 260.21 256.30 259.23 15,966 +1.12(+0.43%)
Sep 18, 2013 263.60 266.02 256.44 258.11 35,471 -5.95(-2.25%)
Sep 17, 2013 266.48 266.62 262.72 264.06 16,222 -2.98(-1.11%)
Sep 16, 2013 264.90 267.60 263.39 267.04 27,088 -0.09(-0.03%)
Sep 13, 2013 266.34 267.88 264.95 267.13 10,774 +0.14(+0.05%)
Sep 12, 2013 264.99 267.64 263.98 266.99 14,727 +2.74(+1.04%)
Sep 11, 2013 269.18 270.43 264.25 264.25 23,136 -4.32(-1.61%)
Sep 10, 2013 268.43 272.76 268.25 268.57 19,391 -0.32(-0.12%)
Sep 09, 2013 273.18 273.69 268.14 268.90 17,563 -5.81(-2.12%)
Sep 06, 2013 272.57 278.80 271.09 274.71 19,548 -0.60(-0.22%)
Sep 05, 2013 276.38 276.38 272.85 275.31 22,460 -1.77(-0.64%)
Sep 04, 2013 281.50 282.01 275.55 277.08 10,814 -3.53(-1.26%)
Sep 03, 2013 278.48 283.22 277.04 280.62 17,875 -3.25(-1.15%)
Aug 30, 2013 281.40 285.26 280.85 283.87 20,249 +0.88(+0.31%)
Aug 29, 2013 278.62 283.92 278.29 282.99 26,930 +5.44(+1.96%)
Aug 28, 2013 285.54 285.54 275.41 277.55 84,019 -9.81(-3.41%)
Aug 27, 2013 288.75 288.75 282.94 287.36 41,526 +3.53(+1.24%)
Aug 26, 2013 281.82 284.75 279.22 283.82 19,566 +1.35(+0.48%)
Aug 23, 2013 285.12 288.52 281.87 282.47 32,302 -4.60(-1.60%)
Aug 22, 2013 293.35 293.59 282.89 287.08 22,065 -7.90(-2.68%)
Aug 21, 2013 292.98 295.86 290.05 294.98 28,824 +3.25(+1.12%)
Aug 20, 2013 294.10 295.44 288.33 291.73 25,697 -3.07(-1.04%)
Aug 19, 2013 287.63 295.17 286.94 294.79 36,008 +8.60(+3.00%)
Aug 16, 2013 284.52 287.96 283.56 286.19 21,645 +2.42(+0.85%)
Aug 15, 2013 283.59 285.96 281.82 283.78 15,564 +3.02(+1.08%)
Aug 14, 2013 279.03 281.27 277.96 280.75 12,018 +2.42(+0.87%)
Aug 13, 2013 279.41 281.73 277.27 278.34 9,671 -1.30(-0.47%)
Aug 12, 2013 279.36 280.89 277.50 279.64 9,309 +2.70(+0.97%)
Aug 09, 2013 275.87 279.45 273.92 276.94 11,320 +1.81(+0.66%)
Aug 08, 2013 276.15 279.87 274.06 275.13 16,331 -3.07(-1.10%)
Aug 07, 2013 278.29 280.00 276.15 278.20 23,289 +2.28(+0.83%)
Aug 06, 2013 273.73 277.36 271.74 275.92 20,015 +3.30(+1.21%)
Aug 05, 2013 272.90 275.22 272.48 272.62 8,835 +1.12(+0.41%)
Aug 02, 2013 270.34 274.43 270.34 271.50 22,617 +2.51(+0.93%)
Aug 01, 2013 273.83 273.83 268.62 268.99 52,522 -6.79(-2.46%)
Jul 31, 2013 276.76 276.99 272.23 275.78 39,147 -2.42(-0.87%)
Jul 30, 2013 276.48 280.99 276.11 278.20 20,436 +0.84(+0.30%)
Jul 29, 2013 274.20 279.17 274.20 277.36 21,997 +4.46(+1.64%)
Jul 26, 2013 273.18 276.73 272.67 272.90 12,032 +1.77(+0.65%)
Jul 25, 2013 275.45 275.78 270.49 271.13 20,264 -2.51(-0.92%)
Jul 24, 2013 268.34 276.34 267.60 273.64 45,336 +5.72(+2.13%)
Jul 23, 2013 269.23 269.23 266.39 267.92 19,446 -0.98(-0.36%)
Jul 22, 2013 268.48 269.32 266.90 268.90 23,116 +1.02(+0.38%)
Jul 19, 2013 273.41 274.15 267.69 267.88 66,193 -7.49(-2.72%)
Jul 18, 2013 279.17 279.22 273.87 275.36 40,088 -5.91(-2.10%)
Jul 17, 2013 282.85 282.85 279.36 281.27 21,389 -2.28(-0.80%)
Jul 16, 2013 280.06 286.98 279.17 283.54 27,914 +3.21(+1.14%)
Jul 15, 2013 280.34 281.49 279.50 280.34 21,749 +0.28(+0.10%)
Jul 12, 2013 283.82 284.01 279.92 280.06 19,637 -1.81(-0.64%)
Jul 11, 2013 281.31 285.64 279.92 281.87 21,037 -5.21(-1.81%)
Jul 10, 2013 283.03 288.47 282.75 287.08 29,501 +3.07(+1.08%)
Jul 09, 2013 286.43 288.29 283.59 284.01 28,310 -6.28(-2.16%)
Jul 08, 2013 291.73 293.31 287.31 290.29 31,425 -4.09(-1.39%)
Jul 05, 2013 297.40 301.59 294.05 294.38 22,028 -6.88(-2.28%)
Jul 03, 2013 302.42 306.37 300.65 301.26 14,288 -0.28(-0.09%)
Jul 02, 2013 302.00 304.51 296.93 301.54 47,429 -1.49(-0.49%)
Jul 01, 2013 307.72 307.72 298.00 303.02 35,321 -4.65(-1.51%)
Jun 28, 2013 307.67 309.62 303.17 307.67 37,433 +1.07(+0.35%)
Jun 26, 2013 306.79 312.00 305.21 306.60 31,993 -4.65(-1.49%)
Jun 25, 2013 312.09 316.37 309.35 311.25 24,636 -7.49(-2.35%)
Jun 24, 2013 315.67 325.71 312.13 318.74 39,545 +9.25(+2.99%)
Jun 21, 2013 304.70 316.32 302.28 309.49 54,221 -1.63(-0.52%)
Jun 20, 2013 301.26 312.45 301.26 311.11 55,765 +17.02(+5.79%)
Jun 19, 2013 288.98 294.24 286.24 294.10 43,357 +5.16(+1.79%)
Jun 18, 2013 292.19 292.52 287.36 288.94 28,967 -3.39(-1.16%)
Jun 17, 2013 295.77 295.96 290.80 292.33 31,977 -7.95(-2.65%)
Jun 14, 2013 294.79 301.16 294.28 300.28 11,291 +5.21(+1.76%)
Jun 13, 2013 305.21 305.86 293.75 295.07 32,380 -10.74(-3.51%)
Jun 12, 2013 295.21 306.51 294.19 305.81 39,742 +5.95(+1.98%)
Jun 11, 2013 297.82 300.56 295.35 299.86 19,156 +8.18(+2.81%)
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.