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 )

10.17 +0.07 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 29, 2016 228.84 232.41 220.59 221.13 24,074 -3.39(-1.51%)
Jul 28, 2016 224.21 227.24 222.02 224.52 13,055 +0.67(+0.30%)
Jul 27, 2016 218.85 225.50 215.73 223.85 40,562 +4.77(+2.18%)
Jul 26, 2016 223.89 223.89 218.68 219.08 22,434 -2.01(-0.91%)
Jul 25, 2016 215.15 222.51 214.89 221.09 42,824 +8.47(+3.98%)
Jul 22, 2016 213.24 215.11 211.72 212.61 15,954 -1.20(-0.56%)
Jul 21, 2016 211.36 214.71 207.01 213.82 21,648 +4.15(+1.98%)
Jul 20, 2016 210.65 214.04 208.11 209.67 27,179 +0.31(+0.15%)
Jul 19, 2016 208.96 210.56 207.31 209.36 44,913 +2.59(+1.25%)
Jul 18, 2016 209.36 210.86 206.59 206.77 14,844 -0.13(-0.06%)
Jul 15, 2016 206.59 208.39 204.27 206.91 26,673 +0.13(+0.06%)
Jul 14, 2016 205.12 207.62 204.63 206.77 20,539 -1.65(-0.79%)
Jul 13, 2016 206.82 212.38 204.10 208.42 30,404 +3.34(+1.63%)
Jul 12, 2016 210.25 210.25 203.35 205.08 43,185 -10.79(-5.00%)
Jul 11, 2016 213.64 215.91 212.41 215.87 31,252 -0.62(-0.29%)
Jul 08, 2016 217.78 222.20 215.15 216.49 30,993 -5.71(-2.57%)
Jul 07, 2016 215.33 224.97 212.70 222.20 47,487 +4.73(+2.17%)
Jul 06, 2016 222.47 224.88 217.29 217.47 35,599 -2.45(-1.12%)
Jul 05, 2016 216.72 224.03 215.38 219.93 45,546 +8.78(+4.16%)
Jul 01, 2016 214.00 211.14 211.14 211.14 26,753 -2.59(-1.21%)
Jun 30, 2016 218.72 219.75 213.41 213.73 39,506 -3.57(-1.64%)
Jun 29, 2016 223.18 223.18 214.93 217.29 33,102 -9.41(-4.15%)
Jun 28, 2016 232.32 233.39 226.50 226.70 43,020 -12.84(-5.36%)
Jun 27, 2016 231.12 243.02 230.98 239.55 83,138 +12.66(+5.58%)
Jun 24, 2016 226.93 228.31 220.64 226.88 54,148 +15.12(+7.14%)
Jun 23, 2016 215.06 216.09 211.68 211.76 21,508 -7.31(-3.34%)
Jun 22, 2016 214.89 219.26 214.35 219.08 33,510 +2.54(+1.17%)
Jun 21, 2016 222.60 223.49 215.60 216.54 37,310 -4.32(-1.96%)
Jun 20, 2016 220.42 221.09 217.52 220.86 24,092 -4.24(-1.88%)
Jun 17, 2016 224.47 227.55 223.76 225.10 33,272 -4.50(-1.96%)
Jun 16, 2016 231.92 238.52 228.98 229.60 38,638 +1.69(+0.74%)
Jun 15, 2016 228.93 230.81 222.96 227.91 38,448 +1.29(+0.57%)
Jun 14, 2016 228.75 231.61 224.38 226.61 27,904 +0.36(+0.16%)
Jun 13, 2016 227.46 227.86 220.50 226.26 25,590 +1.78(+0.79%)
Jun 10, 2016 221.80 225.59 217.87 224.47 45,625 +9.27(+4.31%)
Jun 09, 2016 217.29 218.54 214.04 215.20 23,035 +2.23(+1.05%)
Jun 08, 2016 209.58 214.08 207.80 212.97 31,677 +0.67(+0.31%)
Jun 07, 2016 221.00 221.00 211.19 212.30 32,470 -9.68(-4.36%)
Jun 06, 2016 229.25 229.25 221.66 221.98 34,736 -10.03(-4.32%)
Jun 03, 2016 231.74 235.13 228.40 232.01 21,177 +1.07(+0.46%)
Jun 02, 2016 234.15 236.02 230.90 230.94 29,447 +1.47(+0.64%)
Jun 01, 2016 233.21 236.56 228.94 229.47 25,620 -0.94(-0.41%)
May 31, 2016 227.46 232.32 223.67 230.41 20,790 +2.32(+1.02%)
May 27, 2016 230.90 228.09 228.09 228.09 20,138 -0.53(-0.23%)
May 26, 2016 225.05 229.96 222.82 228.62 26,523 +2.32(+1.02%)
May 25, 2016 231.52 231.52 225.86 226.30 31,308 -7.94(-3.39%)
May 24, 2016 233.39 236.91 231.88 234.24 19,359 -2.14(-0.91%)
May 23, 2016 237.50 239.95 234.71 236.38 20,565 +0.67(+0.28%)
May 20, 2016 237.58 239.32 234.73 235.71 15,973 -2.27(-0.96%)
May 19, 2016 243.02 247.31 237.18 237.99 19,119 -0.62(-0.26%)
May 18, 2016 232.23 241.11 232.15 238.61 31,318 +5.21(+2.23%)
May 17, 2016 235.13 236.69 229.87 233.40 23,277 -2.27(-0.96%)
May 16, 2016 238.97 238.97 234.11 235.67 41,685 -8.12(-3.33%)
May 13, 2016 239.72 244.81 236.65 243.78 25,848 +6.15(+2.59%)
May 12, 2016 234.42 241.24 231.52 237.63 20,681 -1.83(-0.76%)
May 11, 2016 239.77 245.34 235.31 239.46 42,936 -0.98(-0.41%)
May 10, 2016 246.10 246.64 240.44 240.44 25,204 -9.05(-3.63%)
May 09, 2016 241.13 255.78 241.13 249.49 27,364 +6.33(+2.60%)
May 06, 2016 244.81 246.24 237.11 243.16 23,774 +1.47(+0.61%)
May 05, 2016 237.72 245.92 234.33 241.69 31,978 -3.03(-1.24%)
May 04, 2016 238.88 246.99 234.61 244.72 43,305 +6.82(+2.87%)
May 03, 2016 232.10 240.57 232.10 237.90 48,438 +10.79(+4.75%)
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.