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

10.34 -0.02 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 227.37 232.59 225.77 227.10 38,431 +0.36(+0.16%)
Apr 29, 2016 224.38 233.04 220.15 226.75 43,320 +0.31(+0.14%)
Apr 28, 2016 220.73 228.09 218.97 226.44 38,795 +6.51(+2.96%)
Apr 27, 2016 226.12 226.92 219.25 219.93 57,247 -9.10(-3.97%)
Apr 26, 2016 232.10 234.42 228.63 229.02 18,386 -6.33(-2.69%)
Apr 25, 2016 231.39 238.92 231.39 235.35 33,626 +5.26(+2.29%)
Apr 22, 2016 235.58 236.16 228.89 230.09 36,569 -6.96(-2.93%)
Apr 21, 2016 232.23 237.85 231.66 237.05 37,180 +2.23(+0.95%)
Apr 20, 2016 241.02 242.22 231.01 234.82 48,566 -4.06(-1.70%)
Apr 19, 2016 246.19 248.46 238.70 238.88 47,325 -9.94(-4.00%)
Apr 18, 2016 267.91 269.24 247.84 248.82 71,116 -8.07(-3.14%)
Apr 15, 2016 255.20 257.96 252.83 256.89 33,547 +6.38(+2.55%)
Apr 14, 2016 250.96 253.86 250.16 250.52 15,886 -1.92(-0.76%)
Apr 13, 2016 254.71 257.96 250.92 252.43 36,453 -1.69(-0.67%)
Apr 12, 2016 268.40 268.84 251.68 254.13 57,119 -16.19(-5.99%)
Apr 11, 2016 263.80 270.49 263.09 270.31 27,872 +1.65(+0.61%)
Apr 08, 2016 270.63 272.28 265.99 268.66 41,854 -11.73(-4.18%)
Apr 07, 2016 280.30 284.92 275.93 280.39 21,239 +3.34(+1.21%)
Apr 06, 2016 282.04 288.46 276.47 277.05 34,253 -12.04(-4.16%)
Apr 05, 2016 288.95 291.00 285.48 289.09 33,157 +4.19(+1.47%)
Apr 04, 2016 280.97 286.68 276.25 284.90 31,764 +3.66(+1.30%)
Apr 01, 2016 282.18 284.72 279.59 281.24 40,239 +7.62(+2.79%)
Mar 31, 2016 276.78 276.78 268.75 273.61 26,682 +0.13(+0.05%)
Mar 30, 2016 271.96 276.74 267.64 273.48 54,743 -1.52(-0.55%)
Mar 29, 2016 283.16 286.86 274.38 275.00 51,399 -2.36(-0.85%)
Mar 28, 2016 276.38 281.60 274.24 277.36 29,636 +2.23(+0.81%)
Mar 24, 2016 285.39 275.13 275.13 275.13 67,142 -2.72(-0.98%)
Mar 23, 2016 270.18 278.38 267.86 277.85 46,051 +12.08(+4.55%)
Mar 22, 2016 269.91 269.91 261.82 265.77 33,328 +1.52(+0.57%)
Mar 21, 2016 263.09 268.89 260.37 264.25 31,368 +2.19(+0.83%)
Mar 18, 2016 257.87 266.17 256.94 262.06 49,432 -0.13(-0.05%)
Mar 17, 2016 266.48 270.58 258.07 262.20 53,625 -8.12(-3.00%)
Mar 16, 2016 278.25 280.12 269.20 270.31 59,072 -10.08(-3.59%)
Mar 15, 2016 286.50 290.16 280.17 280.39 46,963 +1.38(+0.50%)
Mar 14, 2016 282.13 284.72 277.14 279.01 42,101 +3.34(+1.21%)
Mar 11, 2016 282.44 282.53 273.44 275.67 72,623 -13.96(-4.82%)
Mar 10, 2016 291.09 300.19 289.36 289.62 79,010 -0.18(-0.06%)
Mar 09, 2016 292.48 298.23 282.00 289.80 62,014 -9.45(-3.16%)
Mar 08, 2016 279.63 299.77 279.63 299.25 93,139 +23.23(+8.42%)
Mar 07, 2016 290.11 291.41 275.35 276.02 96,498 -14.09(-4.86%)
Mar 04, 2016 295.06 298.76 290.51 290.11 66,230 -5.35(-1.81%)
Mar 03, 2016 307.41 307.41 294.91 295.46 38,421 -9.76(-3.20%)
Mar 02, 2016 326.72 328.46 304.84 305.23 63,569 -16.59(-5.15%)
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.