Skip to main content

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 (%)
Sep 30, 2015 350.04 350.40 337.42 338.90 41,077 -16.81(-4.73%)
Sep 29, 2015 352.72 360.83 346.70 355.71 23,289 -0.58(-0.16%)
Sep 28, 2015 339.92 356.42 338.86 356.29 59,639 +24.48(+7.38%)
Sep 25, 2015 326.68 337.16 325.56 331.81 19,867 -1.29(-0.39%)
Sep 24, 2015 341.17 344.87 328.42 333.10 28,586 -2.81(-0.84%)
Sep 23, 2015 325.88 336.00 322.17 335.91 36,343 +9.81(+3.01%)
Sep 22, 2015 327.75 330.65 320.17 326.10 37,018 +6.06(+1.89%)
Sep 21, 2015 316.78 323.42 315.08 320.03 23,247 -2.76(-0.86%)
Sep 18, 2015 316.82 326.37 313.35 322.80 40,758 +17.03(+5.57%)
Sep 17, 2015 304.78 310.18 295.38 305.76 36,911 +0.13(+0.04%)
Sep 16, 2015 321.73 321.73 304.92 305.63 69,378 -18.73(-5.77%)
Sep 15, 2015 332.92 332.92 322.58 324.36 29,843 -8.07(-2.43%)
Sep 14, 2015 331.54 335.95 329.02 332.43 33,820 +5.49(+1.68%)
Sep 11, 2015 328.86 335.33 326.68 326.94 35,332 +5.17(+1.61%)
Sep 10, 2015 323.91 331.14 318.03 321.77 57,249 -4.01(-1.23%)
Sep 09, 2015 307.99 325.92 300.73 325.79 52,839 +13.60(+4.36%)
Sep 08, 2015 317.00 322.58 311.43 312.19 31,407 -9.59(-2.98%)
Sep 04, 2015 320.97 321.77 321.77 321.77 40,904 +10.66(+3.43%)
Sep 03, 2015 311.38 314.86 297.92 311.12 80,473 -2.19(-0.70%)
Sep 02, 2015 316.20 327.61 309.06 313.30 68,221 -6.06(-1.90%)
Sep 01, 2015 312.59 323.51 308.13 319.37 66,732 +22.47(+7.57%)
Aug 31, 2015 306.70 319.68 294.30 296.89 56,675 -7.71(-2.53%)
Aug 28, 2015 322.22 322.22 297.83 304.61 32,655 -13.78(-4.33%)
Aug 27, 2015 340.63 340.63 317.09 318.38 68,465 -35.90(-10.13%)
Aug 26, 2015 362.98 376.22 353.57 354.28 26,783 -26.09(-6.86%)
Aug 25, 2015 331.05 380.45 331.05 380.37 49,858 +10.26(+2.77%)
Aug 24, 2015 369.57 385.86 345.52 370.11 99,686 +34.69(+10.34%)
Aug 21, 2015 318.79 335.64 313.43 335.42 57,365 +21.67(+6.91%)
Aug 20, 2015 302.20 313.75 297.96 313.75 45,714 +14.05(+4.69%)
Aug 19, 2015 286.59 302.51 286.59 299.70 45,925 +15.96(+5.63%)
Aug 18, 2015 283.02 286.61 281.19 283.74 26,895 +2.14(+0.76%)
Aug 17, 2015 284.81 286.90 278.56 281.60 23,733 -0.80(-0.28%)
Aug 14, 2015 279.19 283.11 276.11 282.40 21,970 +1.83(+0.65%)
Aug 13, 2015 275.18 281.15 274.73 280.57 35,277 +8.25(+3.03%)
Aug 12, 2015 285.03 287.44 271.12 272.32 35,931 -10.43(-3.69%)
Aug 11, 2015 293.86 295.06 282.49 282.75 54,993 -0.05(-0.02%)
Aug 10, 2015 303.90 303.90 282.58 282.80 38,820 -19.89(-6.57%)
Aug 07, 2015 293.77 304.69 289.31 302.69 23,581 +10.93(+3.74%)
Aug 06, 2015 304.56 309.59 290.78 291.76 34,922 -11.01(-3.64%)
Aug 05, 2015 296.53 302.78 287.04 302.78 33,123 +4.33(+1.45%)
Aug 04, 2015 293.59 300.50 289.00 298.45 17,672 +2.27(+0.77%)
Aug 03, 2015 291.18 297.43 286.83 296.18 38,546 +11.91(+4.19%)
Jul 31, 2015 275.53 285.12 275.35 284.27 25,445 +13.91(+5.15%)
Jul 30, 2015 268.71 272.90 266.75 270.36 16,563 +2.76(+1.03%)
Jul 29, 2015 277.00 278.83 267.19 267.59 38,511 -8.61(-3.12%)
Jul 28, 2015 291.90 292.70 273.08 276.20 67,079 -17.30(-5.90%)
Jul 27, 2015 292.43 296.00 287.04 293.50 42,869 +8.20(+2.88%)
Jul 24, 2015 274.91 287.26 273.88 285.30 24,485 +11.28(+4.12%)
Jul 23, 2015 273.12 277.94 268.98 274.01 16,874 +1.20(+0.44%)
Jul 22, 2015 270.23 273.84 268.35 272.81 17,529 +3.66(+1.36%)
Jul 21, 2015 269.02 270.45 263.85 269.15 16,266 -0.45(-0.17%)
Jul 20, 2015 262.51 270.18 262.51 269.60 16,183 +7.18(+2.74%)
Jul 17, 2015 258.59 264.56 258.59 262.42 29,158 +5.97(+2.33%)
Jul 16, 2015 254.17 257.56 252.83 256.45 8,791 +0.40(+0.16%)
Jul 15, 2015 249.76 258.14 247.88 256.05 29,069 +8.61(+3.48%)
Jul 14, 2015 254.17 254.17 246.15 247.44 21,472 -4.95(-1.96%)
Jul 13, 2015 256.00 256.00 251.27 252.39 16,696 -3.34(-1.31%)
Jul 10, 2015 256.27 257.92 252.00 255.73 10,374 -2.05(-0.80%)
Jul 09, 2015 252.88 257.92 250.78 257.78 18,286 -2.19(-0.84%)
Jul 08, 2015 252.39 261.98 250.03 259.97 23,527 +10.08(+4.03%)
Jul 07, 2015 255.91 263.09 248.38 249.89 57,411 -5.31(-2.08%)
Jul 06, 2015 253.06 256.85 250.25 255.20 20,533 +7.22(+2.91%)
Jul 02, 2015 247.93 247.97 247.97 247.97 5,516 -2.14(-0.86%)
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.