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 )

35.26 -0.36 (-1.01%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 31, 2016 224.01 228.80 220.28 226.91 21,110 +2.28(+1.02%)
May 27, 2016 227.40 224.63 224.63 224.63 20,448 -0.53(-0.23%)
May 26, 2016 221.64 226.47 219.45 225.16 26,931 +2.28(+1.02%)
May 25, 2016 228.01 228.01 222.43 222.87 31,790 -7.82(-3.39%)
May 24, 2016 229.85 233.32 228.36 230.69 19,657 -2.11(-0.91%)
May 23, 2016 233.89 236.31 231.15 232.80 20,882 +0.66(+0.28%)
May 20, 2016 233.98 235.69 231.17 232.14 16,219 -2.24(-0.96%)
May 19, 2016 239.34 243.56 233.59 234.38 19,413 -0.61(-0.26%)
May 18, 2016 228.71 237.45 228.63 234.99 31,800 +5.13(+2.23%)
May 17, 2016 231.57 233.10 226.38 229.86 23,636 -2.23(-0.96%)
May 16, 2016 235.34 235.34 230.56 232.09 42,327 -7.99(-3.33%)
May 13, 2016 236.09 241.10 233.06 240.09 26,246 +6.06(+2.59%)
May 12, 2016 230.86 237.58 228.01 234.03 21,000 -1.80(-0.76%)
May 11, 2016 236.13 241.62 231.74 235.83 43,597 -0.97(-0.41%)
May 10, 2016 242.37 242.90 236.79 236.79 25,592 -8.91(-3.63%)
May 09, 2016 237.47 251.90 237.47 245.71 27,785 +6.24(+2.60%)
May 06, 2016 241.10 242.50 233.52 239.47 24,140 +1.45(+0.61%)
May 05, 2016 234.11 242.19 230.78 238.02 32,471 -2.99(-1.24%)
May 04, 2016 235.26 243.25 231.05 241.01 43,972 +6.72(+2.87%)
May 03, 2016 228.58 236.92 228.58 234.29 49,184 +10.63(+4.75%)
May 02, 2016 223.93 229.06 222.34 223.66 39,022 +0.35(+0.16%)
Apr 29, 2016 220.98 229.50 216.81 223.31 43,987 +0.31(+0.14%)
Apr 28, 2016 217.38 224.63 215.65 223.00 39,392 +6.41(+2.96%)
Apr 27, 2016 222.70 223.48 215.92 216.59 58,129 -8.96(-3.97%)
Apr 26, 2016 228.58 230.86 225.16 225.55 18,669 -6.24(-2.69%)
Apr 25, 2016 227.88 235.30 227.88 231.79 34,144 +5.18(+2.29%)
Apr 22, 2016 232.01 232.58 225.42 226.60 37,132 -6.85(-2.93%)
Apr 21, 2016 228.71 234.25 228.14 233.46 37,752 +2.20(+0.95%)
Apr 20, 2016 237.36 238.55 227.51 231.26 49,313 -4.00(-1.70%)
Apr 19, 2016 242.46 244.70 235.08 235.26 48,054 -9.79(-4.00%)
Apr 18, 2016 263.85 265.16 244.08 245.05 72,211 -7.95(-3.14%)
Apr 15, 2016 251.33 254.05 249.00 253.00 34,064 +6.28(+2.55%)
Apr 14, 2016 247.16 250.01 246.37 246.72 16,131 -1.89(-0.76%)
Apr 13, 2016 250.85 254.05 247.11 248.61 37,014 -1.67(-0.67%)
Apr 12, 2016 264.33 264.77 247.86 250.28 57,998 -15.94(-5.99%)
Apr 11, 2016 259.80 266.39 259.10 266.22 28,301 +1.62(+0.61%)
Apr 08, 2016 266.52 268.15 261.96 264.59 42,498 -11.55(-4.18%)
Apr 07, 2016 276.05 280.60 271.75 276.14 21,566 +3.29(+1.21%)
Apr 06, 2016 277.77 284.09 272.28 272.85 34,780 -11.86(-4.16%)
Apr 05, 2016 284.57 286.59 281.15 284.70 33,667 +4.13(+1.47%)
Apr 04, 2016 276.71 282.33 272.06 280.58 32,253 +3.60(+1.30%)
Apr 01, 2016 277.90 280.40 275.35 276.98 40,859 +7.51(+2.79%)
Mar 31, 2016 272.58 272.58 264.68 269.47 27,093 +0.13(+0.05%)
Mar 30, 2016 267.84 272.54 263.58 269.33 55,586 -1.49(-0.55%)
Mar 29, 2016 278.86 282.51 270.22 270.83 52,190 -2.33(-0.85%)
Mar 28, 2016 272.19 277.33 270.08 273.15 30,092 +2.20(+0.81%)
Mar 24, 2016 281.06 270.96 270.96 270.96 68,176 -2.68(-0.98%)
Mar 23, 2016 266.08 274.17 263.80 273.64 46,760 +11.90(+4.55%)
Mar 22, 2016 265.82 265.82 257.85 261.74 33,841 +1.49(+0.57%)
Mar 21, 2016 259.10 264.81 256.43 260.24 31,851 +2.15(+0.83%)
Mar 18, 2016 253.96 262.13 253.04 258.09 50,193 -0.13(-0.05%)
Mar 17, 2016 262.44 266.48 254.16 258.22 54,451 -7.99(-3.00%)
Mar 16, 2016 274.03 275.88 265.12 266.22 59,981 -9.93(-3.59%)
Mar 15, 2016 282.16 285.76 275.92 276.14 47,686 +1.36(+0.50%)
Mar 14, 2016 277.85 280.40 272.94 274.78 42,749 +3.29(+1.21%)
Mar 11, 2016 278.16 278.25 269.30 271.49 73,741 -13.75(-4.82%)
Mar 10, 2016 286.68 295.64 284.97 285.23 80,226 -0.18(-0.06%)
Mar 09, 2016 288.04 293.71 277.72 285.41 62,968 -9.31(-3.16%)
Mar 08, 2016 275.39 295.23 275.39 294.72 94,573 +22.88(+8.42%)
Mar 07, 2016 285.71 286.99 271.18 271.84 97,983 -13.88(-4.86%)
Mar 04, 2016 290.59 294.23 286.11 285.71 67,249 -5.27(-1.81%)
Mar 03, 2016 302.75 302.75 290.44 290.98 39,013 -9.62(-3.20%)
Mar 02, 2016 321.77 323.48 300.21 300.60 64,548 -16.34(-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.