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 )

10.47 -0.08 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 221.79 224.78 221.17 223.59 11,694 -0.24(-0.11%)
Mar 28, 2014 228.58 228.58 223.16 223.83 29,665 -5.94(-2.59%)
Mar 27, 2014 233.71 235.04 228.87 229.77 18,041 -4.18(-1.79%)
Mar 26, 2014 230.44 234.43 228.96 233.95 21,892 +2.00(+0.86%)
Mar 25, 2014 232.38 233.33 231.05 231.96 27,196 -3.66(-1.55%)
Mar 24, 2014 235.81 236.53 231.62 235.62 16,041 +0.62(+0.26%)
Mar 21, 2014 234.00 235.00 231.29 235.00 23,336 -1.28(-0.54%)
Mar 20, 2014 240.79 241.60 235.81 236.28 14,827 -2.23(-0.94%)
Mar 19, 2014 236.38 241.22 234.62 238.51 15,472 +3.42(+1.46%)
Mar 18, 2014 237.75 238.99 233.76 235.09 24,032 -4.09(-1.71%)
Mar 17, 2014 240.84 240.89 237.85 239.18 10,594 -2.99(-1.24%)
Mar 14, 2014 243.50 244.45 241.13 242.17 8,088 -1.19(-0.49%)
Mar 13, 2014 238.47 244.79 237.94 243.36 18,989 +4.66(+1.95%)
Mar 12, 2014 241.94 242.46 237.33 238.70 20,904 -0.14(-0.06%)
Mar 11, 2014 233.33 240.22 232.53 238.85 24,771 +5.80(+2.49%)
Mar 10, 2014 235.00 237.23 233.00 233.05 13,226 -0.81(-0.35%)
Mar 07, 2014 233.76 235.95 233.14 233.86 12,146 -1.76(-0.75%)
Mar 06, 2014 238.18 238.42 235.14 235.62 8,940 -2.76(-1.16%)
Mar 05, 2014 234.95 239.61 234.95 238.37 10,486 +4.56(+1.95%)
Mar 04, 2014 234.09 236.13 232.15 233.81 19,681 -4.99(-2.09%)
Mar 03, 2014 238.47 240.65 233.86 238.80 24,322 +2.66(+1.13%)
Feb 28, 2014 237.61 238.23 234.12 236.14 18,317 -2.66(-1.11%)
Feb 27, 2014 238.80 241.89 237.85 238.80 11,760 -0.09(-0.04%)
Feb 26, 2014 236.32 240.56 235.71 238.89 17,352 +2.76(+1.17%)
Feb 25, 2014 236.42 239.61 235.33 236.14 25,924 +0.19(+0.08%)
Feb 24, 2014 238.56 243.79 232.09 235.95 52,333 -7.84(-3.22%)
Feb 21, 2014 239.89 243.88 239.89 243.79 14,046 +3.04(+1.26%)
Feb 20, 2014 244.26 244.64 239.70 240.75 32,186 -3.65(-1.50%)
Feb 19, 2014 244.69 244.79 239.32 244.40 18,578 +0.23(+0.10%)
Feb 18, 2014 244.83 246.50 243.46 244.17 25,336 -2.14(-0.87%)
Feb 14, 2014 252.20 246.31 246.31 246.31 24,367 -7.13(-2.81%)
Feb 13, 2014 259.61 260.04 252.10 253.44 28,248 -2.52(-0.98%)
Feb 12, 2014 254.01 256.81 252.96 255.96 17,588 -0.05(-0.02%)
Feb 11, 2014 263.70 263.70 254.39 256.00 30,667 -7.60(-2.88%)
Feb 10, 2014 262.51 265.27 262.37 263.61 20,288 +3.04(+1.17%)
Feb 07, 2014 262.32 265.89 259.80 260.56 13,991 -5.70(-2.14%)
Feb 06, 2014 272.54 272.82 265.03 266.27 51,263 -8.08(-2.94%)
Feb 05, 2014 269.83 275.39 269.83 274.35 23,462 +4.37(+1.62%)
Feb 04, 2014 271.59 273.20 268.12 269.97 22,213 -4.04(-1.47%)
Feb 03, 2014 264.41 275.12 262.85 274.01 66,967 +9.60(+3.63%)
Jan 31, 2014 262.85 266.50 260.14 264.41 25,799 +6.89(+2.68%)
Jan 30, 2014 257.24 260.28 254.96 257.52 12,406 -0.66(-0.26%)
Jan 29, 2014 259.80 262.32 255.05 258.19 13,875 +2.85(+1.12%)
Jan 28, 2014 257.81 259.09 254.63 255.34 18,264 -4.04(-1.56%)
Jan 27, 2014 257.10 262.65 256.05 259.38 34,546 +2.14(+0.83%)
Jan 24, 2014 249.68 257.38 249.68 257.24 29,504 +10.26(+4.16%)
Jan 23, 2014 243.36 249.25 243.36 246.97 26,329 +5.51(+2.28%)
Jan 22, 2014 241.75 243.88 240.37 241.46 11,823 -2.00(-0.82%)
Jan 21, 2014 244.07 246.97 242.08 243.46 10,464 -2.76(-1.12%)
Jan 17, 2014 244.93 246.21 246.21 246.21 11,257 +0.48(+0.19%)
Jan 16, 2014 246.97 249.31 245.64 245.74 6,811 -0.67(-0.27%)
Jan 15, 2014 243.85 246.83 243.85 246.40 8,923 +1.38(+0.56%)
Jan 14, 2014 249.25 249.25 244.65 245.02 15,699 -6.04(-2.40%)
Jan 13, 2014 242.84 251.63 242.73 251.06 31,448 +9.69(+4.02%)
Jan 10, 2014 242.22 245.12 241.37 241.37 18,360 -1.14(-0.47%)
Jan 09, 2014 240.70 246.12 240.08 242.51 22,780 +1.90(+0.79%)
Jan 08, 2014 239.37 242.60 238.94 240.60 40,482 +2.71(+1.14%)
Jan 07, 2014 240.27 241.94 237.47 237.90 28,095 -3.85(-1.59%)
Jan 06, 2014 240.51 243.88 239.61 241.75 14,286 +0.28(+0.12%)
Jan 03, 2014 240.27 242.70 238.09 241.46 25,598 +1.05(+0.43%)
Jan 02, 2014 236.42 241.98 235.38 240.41 33,115 +6.56(+2.80%)
Dec 31, 2013 236.19 233.86 233.86 233.86 25,651 -4.28(-1.80%)
Dec 30, 2013 234.05 238.32 233.70 238.13 19,202 +3.71(+1.58%)
Dec 27, 2013 236.28 236.90 234.05 234.43 26,428 -2.57(-1.08%)
Dec 26, 2013 239.99 239.99 236.42 236.99 23,394 -3.94(-1.64%)
Dec 24, 2013 243.63 243.63 240.32 240.94 9,081 -2.85(-1.17%)
Dec 23, 2013 241.98 244.12 240.59 243.79 19,148 -0.09(-0.04%)
Dec 20, 2013 244.88 245.26 242.70 243.88 21,997 -1.62(-0.66%)
Dec 19, 2013 247.73 248.78 245.12 245.50 17,068 -0.57(-0.23%)
Dec 18, 2013 252.77 257.57 245.78 246.07 36,913 -8.22(-3.23%)
Dec 17, 2013 251.25 256.05 251.25 254.29 17,738 +2.95(+1.17%)
Dec 16, 2013 253.96 254.58 249.97 251.34 14,237 -5.42(-2.11%)
Dec 13, 2013 257.14 258.05 255.57 256.76 11,346 +2.14(+0.84%)
Dec 12, 2013 256.95 257.48 252.63 254.62 24,649 -2.47(-0.96%)
Dec 11, 2013 249.78 258.00 249.78 257.10 21,397 +7.22(+2.89%)
Dec 10, 2013 249.40 250.44 247.07 249.87 9,906 +1.47(+0.59%)
Dec 09, 2013 247.12 249.82 246.35 248.40 19,269 -0.14(-0.06%)
Dec 06, 2013 245.83 250.35 245.50 248.54 15,653 -1.71(-0.68%)
Dec 05, 2013 250.54 251.34 248.40 250.25 17,290 +1.62(+0.65%)
Dec 04, 2013 247.97 252.15 246.31 248.64 23,046 +1.66(+0.67%)
Dec 03, 2013 249.54 250.11 245.64 246.97 22,997 -1.23(-0.50%)
Dec 02, 2013 248.02 251.16 245.17 248.21 15,325 -0.76(-0.31%)
Nov 29, 2013 246.78 249.25 244.55 248.97 8,347 +0.95(+0.38%)
Nov 27, 2013 245.22 250.11 243.55 248.02 22,949 +3.90(+1.60%)
Nov 26, 2013 243.84 246.21 241.18 244.12 21,204 +1.09(+0.45%)
Nov 25, 2013 238.56 244.74 238.56 243.03 23,472 +4.32(+1.81%)
Nov 22, 2013 239.51 243.50 238.61 238.70 13,334 -2.38(-0.99%)
Nov 21, 2013 244.83 244.83 240.45 241.08 12,275 -4.66(-1.90%)
Nov 20, 2013 242.51 247.16 240.84 245.74 16,803 +1.47(+0.60%)
Nov 19, 2013 244.55 247.83 242.36 244.26 24,057 -0.05(-0.02%)
Nov 18, 2013 238.18 245.88 238.18 244.31 30,939 +3.85(+1.60%)
Nov 15, 2013 242.41 244.26 240.46 240.46 14,184 -3.18(-1.31%)
Nov 14, 2013 247.12 247.50 243.46 243.65 27,327 -7.27(-2.90%)
Nov 12, 2013 248.02 252.58 246.87 250.92 17,359 +4.61(+1.87%)
Nov 11, 2013 247.64 248.54 245.51 246.31 12,090 -1.28(-0.52%)
Nov 08, 2013 255.76 255.76 247.59 247.59 17,091 -7.89(-3.09%)
Nov 07, 2013 247.26 256.95 246.78 255.48 25,884 +6.89(+2.77%)
Nov 06, 2013 247.40 249.73 244.93 248.59 16,373 -2.14(-0.85%)
Nov 05, 2013 248.68 250.82 247.59 250.73 19,248 +3.71(+1.50%)
Nov 04, 2013 252.25 252.29 246.59 247.02 20,147 -6.80(-2.68%)
Nov 01, 2013 252.39 259.52 251.96 253.82 21,016 +1.81(+0.72%)
Oct 31, 2013 250.87 253.63 247.50 252.01 20,676 +1.04(+0.42%)
Oct 30, 2013 246.83 254.10 245.69 250.97 24,548 +2.99(+1.21%)
Oct 29, 2013 250.01 250.35 247.97 247.97 14,001 -3.66(-1.45%)
Oct 28, 2013 252.06 253.77 250.92 251.63 20,423 -0.24(-0.09%)
Oct 25, 2013 252.72 254.86 250.39 251.87 21,678 -2.28(-0.90%)
Oct 24, 2013 257.33 259.37 253.29 254.15 22,453 -3.04(-1.18%)
Oct 23, 2013 254.15 259.28 253.96 257.19 38,807 +7.03(+2.81%)
Oct 22, 2013 251.25 252.44 247.45 250.16 29,268 -2.99(-1.18%)
Oct 21, 2013 252.58 253.72 249.25 253.15 16,321 +1.85(+0.74%)
Oct 18, 2013 252.82 254.81 251.11 251.30 42,392 -5.28(-2.06%)
Oct 17, 2013 258.43 259.28 256.19 256.57 27,017 -1.19(-0.46%)
Oct 16, 2013 261.37 261.42 256.38 257.76 33,452 -7.18(-2.71%)
Oct 15, 2013 263.65 266.69 261.42 264.94 22,635 +1.90(+0.72%)
Oct 14, 2013 270.35 270.50 262.56 263.04 41,113 -3.33(-1.25%)
Oct 11, 2013 274.25 275.01 265.27 266.36 28,280 -5.94(-2.18%)
Oct 10, 2013 278.05 278.76 272.25 272.30 34,681 -9.93(-3.52%)
Oct 09, 2013 279.53 285.84 279.53 282.23 42,069 +1.90(+0.68%)
Oct 08, 2013 274.44 280.33 273.11 280.33 28,549 +6.09(+2.22%)
Oct 07, 2013 275.20 275.87 270.78 274.24 45,033 +3.94(+1.46%)
Oct 04, 2013 273.25 276.06 268.60 270.31 21,859 -4.52(-1.64%)
Oct 03, 2013 272.44 277.72 271.87 274.82 27,853 +6.08(+2.26%)
Oct 02, 2013 274.49 277.25 268.74 268.74 32,924 -2.85(-1.05%)
Oct 01, 2013 278.00 278.00 270.64 271.59 36,428 -0.19(-0.07%)
Sep 27, 2013 272.73 273.87 271.02 271.78 32,455 +1.90(+0.70%)
Sep 26, 2013 270.16 272.54 268.83 269.88 14,439 -0.76(-0.28%)
Sep 25, 2013 270.69 270.97 268.69 270.64 19,373 -0.28(-0.11%)
Sep 24, 2013 272.25 273.35 267.26 270.92 22,258 -0.62(-0.23%)
Sep 23, 2013 271.11 273.08 269.83 271.54 31,333 +2.66(+0.99%)
Sep 20, 2013 263.80 270.02 263.51 268.88 15,196 +3.90(+1.47%)
Sep 19, 2013 263.65 265.98 261.99 264.98 15,619 +1.14(+0.43%)
Sep 18, 2013 269.45 271.92 262.13 263.84 34,701 -6.08(-2.25%)
Sep 17, 2013 272.40 272.54 268.55 269.93 15,870 -3.04(-1.11%)
Sep 16, 2013 270.78 273.54 269.24 272.97 26,500 -0.10(-0.04%)
Sep 13, 2013 272.25 273.82 270.83 273.06 10,540 +0.14(+0.05%)
Sep 12, 2013 270.88 273.58 269.84 272.92 14,408 +2.80(+1.04%)
Sep 11, 2013 275.15 276.44 270.12 270.12 22,634 -4.42(-1.61%)
Sep 10, 2013 274.39 278.81 274.20 274.54 18,970 -0.33(-0.12%)
Sep 09, 2013 279.24 279.76 274.10 274.87 17,182 -5.94(-2.12%)
Sep 06, 2013 278.62 284.99 277.11 280.81 19,123 -0.62(-0.22%)
Sep 05, 2013 282.52 282.52 278.91 281.43 21,972 -1.81(-0.64%)
Sep 04, 2013 287.75 288.27 281.67 283.23 10,579 -3.61(-1.26%)
Sep 03, 2013 284.66 289.50 283.19 286.84 17,487 -3.33(-1.15%)
Aug 30, 2013 287.65 291.60 287.08 290.17 19,809 +0.90(+0.31%)
Aug 29, 2013 284.80 290.22 284.47 289.27 26,345 +5.56(+1.96%)
Aug 28, 2013 291.88 291.88 281.52 283.71 82,195 -10.03(-3.41%)
Aug 27, 2013 295.16 295.16 289.22 293.74 40,624 +3.61(+1.24%)
Aug 26, 2013 288.08 291.07 285.42 290.12 19,141 +1.38(+0.48%)
Aug 23, 2013 291.45 294.92 288.13 288.75 31,601 -4.70(-1.60%)
Aug 22, 2013 299.87 300.10 289.17 293.45 21,586 -8.08(-2.68%)
Aug 21, 2013 299.49 302.43 296.49 301.53 28,198 +3.33(+1.12%)
Aug 20, 2013 300.62 302.00 294.73 298.20 25,139 -3.14(-1.04%)
Aug 19, 2013 294.02 301.72 293.31 301.34 35,226 +8.79(+3.00%)
Aug 16, 2013 290.84 294.35 289.86 292.55 21,175 +2.47(+0.85%)
Aug 15, 2013 289.88 292.31 288.08 290.08 15,226 +3.09(+1.08%)
Aug 14, 2013 285.23 287.51 284.13 286.99 11,757 +2.47(+0.87%)
Aug 13, 2013 285.61 287.98 283.42 284.51 9,461 -1.33(-0.47%)
Aug 12, 2013 285.56 287.13 283.67 285.85 9,107 +2.76(+0.97%)
Aug 09, 2013 282.00 285.66 280.00 283.09 11,074 +1.85(+0.66%)
Aug 08, 2013 282.28 286.08 280.14 281.24 15,976 -3.14(-1.10%)
Aug 07, 2013 284.47 286.21 282.28 284.37 22,783 +2.33(+0.83%)
Aug 06, 2013 279.81 283.52 277.77 282.04 19,580 +3.37(+1.21%)
Aug 05, 2013 278.95 281.33 278.53 278.67 8,643 +1.14(+0.41%)
Aug 02, 2013 276.34 280.52 276.34 277.53 22,126 +2.57(+0.93%)
Aug 01, 2013 279.91 279.91 274.58 274.96 51,382 -6.94(-2.46%)
Jul 31, 2013 282.90 283.14 278.27 281.90 38,297 -2.47(-0.87%)
Jul 30, 2013 282.62 287.22 282.23 284.37 19,992 +0.86(+0.30%)
Jul 29, 2013 280.29 285.37 280.29 283.52 21,520 +4.56(+1.64%)
Jul 26, 2013 279.24 282.88 278.72 278.95 11,771 +1.81(+0.65%)
Jul 25, 2013 281.57 281.90 276.49 277.15 19,824 -2.57(-0.92%)
Jul 24, 2013 274.30 282.48 273.54 279.72 44,351 +5.85(+2.13%)
Jul 23, 2013 275.20 275.20 272.30 273.87 19,024 -1.00(-0.36%)
Jul 22, 2013 274.44 275.30 272.82 274.87 22,614 +1.05(+0.38%)
Jul 19, 2013 279.48 280.24 273.63 273.82 64,756 -7.65(-2.72%)
Jul 18, 2013 285.37 285.42 279.95 281.47 39,217 -6.04(-2.10%)
Jul 17, 2013 289.12 289.12 285.56 287.51 20,924 -2.33(-0.80%)
Jul 16, 2013 286.27 293.36 285.37 289.84 27,308 +3.28(+1.14%)
Jul 15, 2013 286.56 287.74 285.70 286.56 21,277 +0.29(+0.10%)
Jul 12, 2013 290.12 290.31 286.13 286.27 19,211 -1.85(-0.64%)
Jul 11, 2013 287.56 291.98 286.13 288.13 20,580 -5.32(-1.81%)
Jul 10, 2013 289.31 294.88 289.03 293.45 28,860 +3.14(+1.08%)
Jul 09, 2013 292.78 294.69 289.88 290.31 27,695 -6.42(-2.16%)
Jul 08, 2013 298.20 299.82 293.69 296.73 30,743 -4.18(-1.39%)
Jul 05, 2013 304.00 308.28 300.58 300.91 21,550 -7.03(-2.28%)
Jul 03, 2013 309.13 313.17 307.33 307.94 13,977 -0.28(-0.09%)
Jul 02, 2013 308.70 311.27 303.52 308.23 46,399 -1.52(-0.49%)
Jul 01, 2013 314.55 314.55 304.62 309.75 34,554 -4.75(-1.51%)
Jun 28, 2013 314.50 316.50 309.90 314.50 36,620 +1.09(+0.35%)
Jun 26, 2013 313.60 318.92 311.98 313.41 31,299 -4.75(-1.49%)
Jun 25, 2013 319.02 323.39 316.21 318.16 24,101 -7.65(-2.35%)
Jun 24, 2013 322.68 332.94 319.06 325.81 38,686 +9.46(+2.99%)
Jun 21, 2013 311.46 323.34 308.99 316.36 53,044 -1.66(-0.52%)
Jun 20, 2013 307.94 319.38 307.94 318.02 54,554 +17.39(+5.79%)
Jun 19, 2013 295.40 300.77 292.59 300.62 42,416 +5.27(+1.79%)
Jun 18, 2013 298.68 299.01 293.74 295.35 28,338 -3.47(-1.16%)
Jun 17, 2013 302.34 302.53 297.25 298.82 31,283 -8.13(-2.65%)
Jun 14, 2013 301.34 307.85 300.81 306.95 11,046 +5.32(+1.76%)
Jun 13, 2013 311.98 312.65 300.27 301.62 31,677 -10.98(-3.51%)
Jun 12, 2013 301.77 313.31 300.72 312.60 38,879 +6.08(+1.98%)
Jun 11, 2013 304.43 307.23 301.91 306.52 18,740 +8.36(+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.