Skip to main content

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

9.510 -0.110 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 203.16 204.33 201.75 203.16 6,814 +3.84(+1.93%)
Nov 27, 2019 199.93 202.31 198.52 199.32 5,789 -0.98(-0.49%)
Nov 26, 2019 197.21 201.28 196.60 200.30 8,379 +4.03(+2.05%)
Nov 25, 2019 197.54 198.57 196.18 196.28 6,769 -0.94(-0.47%)
Nov 22, 2019 195.53 197.40 193.56 197.21 6,045 +1.22(+0.62%)
Nov 21, 2019 201.47 201.71 195.48 195.99 12,758 -6.37(-3.15%)
Nov 20, 2019 207.18 208.98 199.41 202.36 11,036 -4.35(-2.11%)
Nov 19, 2019 202.22 206.71 201.90 206.71 6,926 +6.04(+3.01%)
Nov 18, 2019 196.60 201.75 196.60 200.68 4,883 +5.38(+2.76%)
Nov 15, 2019 197.49 197.49 194.22 195.29 4,165 -3.46(-1.74%)
Nov 14, 2019 197.35 200.30 195.62 198.76 3,171 +1.12(+0.57%)
Nov 13, 2019 198.57 198.90 196.46 197.63 3,604 +2.11(+1.08%)
Nov 12, 2019 192.87 197.21 190.71 195.53 2,897 +2.39(+1.24%)
Nov 11, 2019 194.92 195.76 192.01 193.14 3,342 +2.34(+1.23%)
Nov 08, 2019 191.92 194.61 190.56 190.80 4,699 +1.64(+0.87%)
Nov 07, 2019 190.61 191.83 188.08 189.16 6,289 -5.90(-3.02%)
Nov 06, 2019 187.52 196.04 187.52 195.06 9,832 +8.38(+4.49%)
Nov 05, 2019 187.15 188.32 184.57 186.68 7,268 -1.45(-0.77%)
Nov 04, 2019 196.60 196.60 186.99 188.13 9,379 -12.22(-6.10%)
Nov 01, 2019 207.18 207.18 200.11 200.35 7,306 -10.53(-4.99%)
Oct 31, 2019 210.65 214.86 210.65 210.88 3,949 +1.83(+0.87%)
Oct 30, 2019 199.93 210.50 199.93 209.05 11,150 +8.15(+4.05%)
Oct 29, 2019 205.07 205.64 197.77 200.91 11,253 -1.83(-0.90%)
Oct 28, 2019 199.27 203.11 196.98 202.74 7,916 +2.58(+1.29%)
Oct 25, 2019 203.16 203.81 199.50 200.16 21,191 -3.00(-1.47%)
Oct 24, 2019 200.63 205.09 199.27 203.16 10,262 +1.36(+0.67%)
Oct 23, 2019 206.95 207.13 201.05 201.80 13,243 -3.14(-1.53%)
Oct 22, 2019 208.77 210.25 200.63 204.94 10,105 -5.10(-2.43%)
Oct 21, 2019 218.04 218.05 210.04 210.04 12,894 -7.72(-3.55%)
Oct 18, 2019 216.26 217.76 213.50 217.76 5,661 +2.01(+0.93%)
Oct 17, 2019 214.82 216.87 213.15 215.75 10,052 +0.05(+0.02%)
Oct 16, 2019 210.88 215.84 208.87 215.70 13,159 +5.57(+2.65%)
Oct 15, 2019 212.80 213.36 205.87 210.13 3,889 -1.69(-0.80%)
Oct 14, 2019 214.62 216.09 211.07 211.82 5,112 +0.70(+0.33%)
Oct 11, 2019 212.38 213.29 207.53 211.11 18,436 -5.99(-2.76%)
Oct 10, 2019 221.74 221.74 216.37 217.11 10,683 -5.55(-2.49%)
Oct 09, 2019 222.96 223.62 220.62 222.65 6,488 -4.82(-2.12%)
Oct 08, 2019 224.27 227.54 220.76 227.47 21,101 +8.07(+3.68%)
Oct 07, 2019 214.34 219.40 213.42 219.40 10,527 +4.59(+2.14%)
Oct 04, 2019 215.84 219.77 214.81 214.81 2,798 -3.14(-1.44%)
Oct 03, 2019 225.06 228.90 217.67 217.95 12,302 -5.29(-2.37%)
Oct 02, 2019 215.19 223.89 214.37 223.24 27,461 +11.33(+5.35%)
Oct 01, 2019 201.99 212.14 199.60 211.91 11,874 +8.66(+4.26%)
Sep 30, 2019 202.69 203.25 200.39 203.25 17,989 +3.09(+1.54%)
Sep 27, 2019 204.05 204.05 198.15 200.16 11,770 +0.14(+0.07%)
Sep 26, 2019 195.90 201.71 195.90 200.02 10,228 +5.38(+2.77%)
Sep 25, 2019 198.01 198.01 194.26 194.64 13,459 -0.59(-0.30%)
Sep 24, 2019 190.55 197.26 190.03 195.22 15,092 +6.03(+3.19%)
Sep 23, 2019 191.62 191.62 188.26 189.19 29,871 +0.09(+0.05%)
Sep 20, 2019 188.82 190.50 187.42 189.10 5,990 -0.65(-0.34%)
Sep 19, 2019 184.94 190.18 184.81 189.75 5,470 +1.92(+1.02%)
Sep 18, 2019 188.68 190.33 187.23 187.84 16,490 +1.64(+0.88%)
Sep 17, 2019 180.92 188.45 180.92 186.20 21,568 +6.03(+3.35%)
Sep 16, 2019 177.60 185.08 175.73 180.17 20,353 -14.39(-7.40%)
Sep 13, 2019 196.21 196.91 193.03 194.57 18,250 -3.13(-1.58%)
Sep 12, 2019 199.71 203.40 196.16 197.70 16,674 +2.24(+1.15%)
Sep 11, 2019 193.87 197.47 190.69 195.46 29,450 -0.47(-0.24%)
Sep 10, 2019 195.64 197.45 190.08 195.92 25,527 -4.58(-2.28%)
Sep 09, 2019 206.58 206.67 199.80 200.50 16,800 -8.88(-4.24%)
Sep 06, 2019 212.19 214.95 209.20 209.38 14,827 -1.82(-0.86%)
Sep 05, 2019 213.64 213.64 207.05 211.21 20,029 -5.70(-2.63%)
Sep 04, 2019 218.17 219.00 215.55 216.91 5,694 -6.92(-3.09%)
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.