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

10.34 -0.02 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 193.28 194.06 190.00 191.03 6,563 -1.74(-0.90%)
Oct 30, 2017 194.42 194.51 191.61 192.77 11,411 -1.96(-1.01%)
Oct 27, 2017 197.76 201.29 193.22 194.73 11,833 -1.61(-0.82%)
Oct 26, 2017 197.14 199.01 195.61 196.34 8,762 -0.89(-0.45%)
Oct 25, 2017 195.13 198.68 194.33 197.23 12,343 +2.59(+1.33%)
Oct 24, 2017 195.09 195.35 192.81 194.64 10,223 -0.94(-0.48%)
Oct 23, 2017 193.08 195.58 191.39 195.58 7,859 +2.85(+1.48%)
Oct 20, 2017 193.08 194.91 192.59 192.72 9,054 -0.94(-0.48%)
Oct 19, 2017 193.48 196.47 192.02 193.66 6,193 +1.43(+0.74%)
Oct 18, 2017 189.38 192.41 188.04 192.23 7,446 +2.99(+1.58%)
Oct 17, 2017 189.25 191.23 188.44 189.25 4,111 -0.27(-0.14%)
Oct 16, 2017 188.22 190.05 187.02 189.51 4,948 -0.45(-0.23%)
Oct 13, 2017 188.18 190.27 186.62 189.96 5,404 +0.00(+0.00%)
Oct 12, 2017 190.81 191.89 189.60 189.96 5,870 +1.47(+0.78%)
Oct 11, 2017 190.14 191.39 188.40 188.49 4,123 -0.85(-0.45%)
Oct 10, 2017 187.60 189.78 185.72 189.34 9,547 -0.58(-0.31%)
Oct 09, 2017 190.76 190.94 189.02 189.92 7,368 -0.85(-0.44%)
Oct 06, 2017 190.32 191.93 189.02 190.76 17,112 +3.48(+1.86%)
Oct 05, 2017 188.71 188.71 186.84 187.28 5,790 -1.65(-0.87%)
Oct 04, 2017 187.69 190.18 187.69 188.94 7,691 +0.36(+0.19%)
Oct 03, 2017 188.48 189.51 187.60 188.58 4,291 +0.18(+0.10%)
Oct 02, 2017 191.39 193.79 188.35 188.40 9,263 +0.04(+0.02%)
Sep 29, 2017 189.02 190.72 188.18 188.35 8,371 +0.27(+0.14%)
Sep 28, 2017 189.69 189.69 185.88 188.09 7,056 -0.58(-0.31%)
Sep 27, 2017 190.63 192.10 188.67 188.67 8,795 -1.65(-0.87%)
Sep 26, 2017 190.63 191.47 189.78 190.32 3,294 +0.76(+0.40%)
Sep 25, 2017 194.73 194.73 189.02 189.56 8,064 -6.38(-3.25%)
Sep 22, 2017 198.48 199.19 194.95 195.94 9,046 -1.87(-0.95%)
Sep 21, 2017 197.81 199.50 196.92 197.81 6,564 +0.40(+0.20%)
Sep 20, 2017 198.79 199.32 196.43 197.41 10,851 -2.85(-1.43%)
Sep 19, 2017 200.88 201.91 199.81 200.26 14,442 -1.47(-0.73%)
Sep 18, 2017 204.23 204.45 201.60 201.73 5,294 -2.10(-1.03%)
Sep 15, 2017 204.01 206.19 203.74 203.83 4,828 -0.67(-0.33%)
Sep 14, 2017 205.17 205.52 201.55 204.50 14,114 -1.92(-0.93%)
Sep 13, 2017 210.61 211.10 206.19 206.41 11,203 -5.40(-2.55%)
Sep 12, 2017 214.04 214.84 211.05 211.81 7,935 -3.17(-1.47%)
Sep 11, 2017 217.03 218.48 214.53 214.98 7,858 -4.10(-1.87%)
Sep 08, 2017 215.24 221.09 215.24 219.08 8,252 +4.64(+2.16%)
Sep 07, 2017 214.49 217.29 214.00 214.44 8,136 -0.67(-0.31%)
Sep 06, 2017 221.17 221.17 213.73 215.11 11,994 -6.78(-3.05%)
Sep 05, 2017 223.00 225.19 219.97 221.89 15,234 -2.76(-1.23%)
Sep 01, 2017 228.89 229.51 223.18 224.65 11,331 -4.37(-1.91%)
Aug 31, 2017 230.81 230.81 228.04 229.02 10,149 -2.59(-1.12%)
Aug 30, 2017 233.17 234.62 230.23 231.61 5,067 +0.13(+0.06%)
Aug 29, 2017 233.30 235.22 231.07 231.47 8,574 +0.40(+0.17%)
Aug 28, 2017 229.91 233.61 227.80 231.07 6,678 +1.96(+0.86%)
Aug 25, 2017 229.82 229.87 227.42 229.11 7,137 -2.19(-0.94%)
Aug 24, 2017 232.06 233.21 230.07 231.30 7,094 -0.22(-0.10%)
Aug 23, 2017 233.79 234.69 229.42 231.52 6,826 -1.78(-0.76%)
Aug 22, 2017 236.51 236.51 232.63 233.30 7,165 -3.61(-1.52%)
Aug 21, 2017 235.80 238.25 234.95 236.91 15,938 +2.85(+1.22%)
Aug 18, 2017 238.39 238.39 231.03 234.06 15,356 -2.81(-1.19%)
Aug 17, 2017 231.88 237.09 230.41 236.87 10,779 +6.42(+2.79%)
Aug 16, 2017 226.57 231.30 225.14 230.45 10,922 +4.55(+2.01%)
Aug 15, 2017 224.30 228.53 224.30 225.90 10,837 +1.87(+0.84%)
Aug 14, 2017 221.75 224.43 220.15 224.03 6,268 +1.43(+0.64%)
Aug 11, 2017 220.33 222.96 219.57 222.60 8,289 +2.59(+1.18%)
Aug 10, 2017 215.51 220.68 213.77 220.01 12,969 +4.68(+2.17%)
Aug 09, 2017 215.02 216.99 212.84 215.33 11,428 -0.04(-0.02%)
Aug 08, 2017 215.06 216.80 211.76 215.38 12,451 +0.89(+0.42%)
Aug 07, 2017 211.76 215.47 211.76 214.49 9,765 +3.75(+1.78%)
Aug 04, 2017 211.99 213.01 209.89 210.74 7,327 -1.74(-0.82%)
Aug 03, 2017 208.42 214.13 208.20 212.48 13,559 +5.62(+2.72%)
Aug 02, 2017 206.95 210.99 205.12 206.86 14,279 +1.56(+0.76%)
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.