Skip to main content

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

10.08 -0.26 (-2.51%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 63.27 63.78 62.15 63.59 93,786 +1.02(+1.64%)
Aug 30, 2021 60.66 62.64 60.38 62.57 76,283 +1.35(+2.21%)
Aug 27, 2021 63.22 63.22 60.38 61.22 110,226 -3.54(-5.46%)
Aug 26, 2021 63.36 64.90 62.89 64.76 107,715 +1.96(+3.11%)
Aug 25, 2021 63.92 64.89 62.15 62.80 86,260 -1.02(-1.60%)
Aug 24, 2021 64.94 65.17 63.27 63.82 69,890 -2.23(-3.38%)
Aug 23, 2021 68.06 68.06 65.62 66.06 162,759 -5.12(-7.19%)
Aug 20, 2021 72.81 73.51 70.43 71.18 163,255 -0.61(-0.84%)
Aug 19, 2021 70.53 73.46 69.69 71.78 184,816 +3.58(+5.26%)
Aug 18, 2021 65.31 68.32 64.52 68.20 207,622 +2.84(+4.34%)
Aug 17, 2021 65.36 66.57 63.54 65.36 107,533 +0.88(+1.37%)
Aug 16, 2021 63.82 65.27 63.54 64.48 81,618 +2.33(+3.75%)
Aug 13, 2021 60.75 62.22 60.71 62.15 76,052 +1.54(+2.53%)
Aug 12, 2021 60.52 61.96 59.96 60.61 67,388 +0.19(+0.31%)
Aug 11, 2021 61.50 62.38 60.29 60.43 75,820 -0.88(-1.44%)
Aug 10, 2021 62.99 63.08 61.03 61.31 85,817 -2.37(-3.73%)
Aug 09, 2021 63.59 64.43 62.71 63.68 104,175 +1.82(+2.93%)
Aug 06, 2021 61.78 62.52 60.98 61.87 75,694 -1.12(-1.77%)
Aug 05, 2021 64.20 64.24 61.54 62.99 105,127 -1.77(-2.73%)
Aug 04, 2021 63.22 64.71 62.10 64.76 114,471 +3.54(+5.78%)
Aug 03, 2021 63.96 65.08 61.17 61.22 127,804 -2.42(-3.80%)
Aug 02, 2021 62.66 63.70 59.59 63.64 122,997 +0.88(+1.41%)
Jul 30, 2021 61.08 63.31 60.66 62.75 70,804 +2.00(+3.30%)
Jul 29, 2021 60.19 61.50 59.91 60.75 80,288 -1.02(-1.66%)
Jul 28, 2021 62.61 63.78 60.89 61.78 95,003 -1.30(-2.07%)
Jul 27, 2021 62.80 64.24 62.61 63.08 109,289 +1.35(+2.19%)
Jul 26, 2021 64.99 64.99 61.26 61.73 91,780 -3.12(-4.81%)
Jul 23, 2021 63.87 66.15 63.87 64.85 87,668 +0.51(+0.80%)
Jul 22, 2021 63.13 65.41 63.13 64.34 120,414 +1.30(+2.07%)
Jul 21, 2021 65.22 65.41 61.92 63.03 159,368 -4.56(-6.75%)
Jul 20, 2021 69.60 70.57 66.29 67.59 131,888 -2.23(-3.20%)
Jul 19, 2021 69.78 71.46 67.97 69.83 279,487 +4.61(+7.07%)
Jul 16, 2021 60.80 65.41 60.61 65.22 93,343 +3.35(+5.42%)
Jul 15, 2021 61.36 62.29 60.05 61.87 98,219 +1.68(+2.78%)
Jul 14, 2021 55.86 60.52 55.17 60.19 73,320 +3.31(+5.81%)
Jul 13, 2021 56.47 57.40 55.86 56.89 42,829 +0.98(+1.75%)
Jul 12, 2021 56.98 57.73 55.26 55.91 80,712 +0.09(+0.17%)
Jul 09, 2021 56.75 58.10 55.68 55.82 83,531 -2.37(-4.08%)
Jul 08, 2021 59.59 60.01 57.17 58.19 60,885 +0.42(+0.73%)
Jul 07, 2021 56.14 58.84 55.03 57.77 106,337 +1.91(+3.42%)
Jul 06, 2021 52.70 56.24 52.70 55.86 94,007 +3.26(+6.19%)
Jul 02, 2021 52.56 53.63 52.23 52.60 48,123 +0.23(+0.44%)
Jul 01, 2021 52.00 53.21 51.46 52.37 65,321 -1.82(-3.35%)
Jun 30, 2021 55.21 55.21 53.91 54.19 39,827 -1.44(-2.59%)
Jun 29, 2021 54.56 55.70 53.86 55.63 47,743 +0.54(+0.97%)
Jun 28, 2021 52.98 55.40 52.93 55.10 57,185 +3.28(+6.33%)
Jun 25, 2021 52.09 52.51 51.71 51.81 41,328 -0.51(-0.98%)
Jun 24, 2021 52.93 53.58 52.28 52.33 124,244 -0.98(-1.83%)
Jun 23, 2021 52.56 53.35 51.44 53.30 157,505 -0.23(-0.43%)
Jun 22, 2021 54.33 55.63 53.16 53.54 69,447 -0.70(-1.29%)
Jun 21, 2021 58.24 58.24 54.09 54.23 100,043 -5.12(-8.63%)
Jun 18, 2021 58.19 59.36 56.93 59.36 79,876 +3.35(+5.99%)
Jun 17, 2021 52.84 57.26 51.86 56.00 88,052 +3.68(+7.03%)
Jun 16, 2021 52.00 53.26 51.25 52.33 102,286 +0.47(+0.90%)
Jun 15, 2021 53.54 53.54 51.67 51.86 53,727 -2.14(-3.97%)
Jun 14, 2021 53.26 54.75 52.47 54.00 48,181 +0.47(+0.87%)
Jun 11, 2021 52.70 53.58 52.28 53.54 42,192 +0.28(+0.52%)
Jun 10, 2021 52.00 54.28 51.25 53.26 93,132 +0.05(+0.09%)
Jun 09, 2021 52.19 53.21 51.86 53.21 51,078 +0.65(+1.24%)
Jun 08, 2021 53.86 55.07 52.37 52.56 63,031 -0.98(-1.83%)
Jun 07, 2021 53.26 53.65 52.60 53.54 39,975 +0.28(+0.52%)
Jun 04, 2021 53.30 54.70 52.70 53.26 53,100 -0.70(-1.29%)
Jun 03, 2021 54.93 55.44 53.44 53.95 87,943 -0.37(-0.69%)
Jun 02, 2021 55.63 56.93 53.82 54.33 115,229 -1.91(-3.39%)
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.