Skip to main content

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

9.100 -0.200 (-2.15%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 52.15 53.44 51.67 53.44 125,994 +1.44(+2.77%)
Sep 29, 2021 52.25 53.25 51.48 52.01 82,055 +0.10(+0.18%)
Sep 28, 2021 51.53 52.15 50.18 51.91 110,374 -0.34(-0.64%)
Sep 27, 2021 54.11 54.11 51.81 52.25 116,148 -3.93(-7.00%)
Sep 24, 2021 57.95 57.95 55.74 56.18 62,853 -1.01(-1.76%)
Sep 23, 2021 60.49 60.97 56.75 57.18 74,572 -3.93(-6.43%)
Sep 22, 2021 63.27 63.56 59.77 61.11 120,670 -4.03(-6.18%)
Sep 21, 2021 64.61 66.63 63.70 65.14 97,572 -0.48(-0.73%)
Sep 20, 2021 65.33 67.54 64.27 65.62 164,105 +3.59(+5.80%)
Sep 17, 2021 61.59 62.22 59.91 62.02 93,104 +1.10(+1.81%)
Sep 16, 2021 59.67 61.59 59.67 60.92 58,195 +1.34(+2.25%)
Sep 15, 2021 62.89 62.89 59.58 59.58 106,190 -4.98(-7.72%)
Sep 14, 2021 61.40 65.00 61.40 64.56 92,632 +2.01(+3.22%)
Sep 13, 2021 64.85 64.85 61.78 62.55 137,273 -3.98(-5.98%)
Sep 10, 2021 64.37 66.86 64.23 66.53 89,449 +0.10(+0.14%)
Sep 09, 2021 67.34 68.11 64.47 66.43 88,469 -0.19(-0.29%)
Sep 08, 2021 64.52 66.72 63.61 66.63 71,804 +1.39(+2.13%)
Sep 07, 2021 65.19 65.62 63.51 65.24 75,683 +0.77(+1.19%)
Sep 03, 2021 63.99 64.90 63.08 64.47 66,967 +0.77(+1.20%)
Sep 02, 2021 66.00 66.00 62.69 63.70 85,260 -3.45(-5.14%)
Sep 01, 2021 65.62 67.54 64.90 67.15 83,434 +1.68(+2.56%)
Aug 31, 2021 65.14 65.67 63.99 65.47 91,088 +1.05(+1.64%)
Aug 30, 2021 62.45 64.49 62.17 64.42 74,089 +1.39(+2.21%)
Aug 27, 2021 65.09 65.09 62.17 63.03 107,055 -3.64(-5.46%)
Aug 26, 2021 65.24 66.82 64.76 66.67 104,617 +2.01(+3.11%)
Aug 25, 2021 65.81 66.82 63.99 64.66 83,779 -1.05(-1.60%)
Aug 24, 2021 66.86 67.10 65.14 65.71 67,879 -2.30(-3.38%)
Aug 23, 2021 70.08 70.08 67.56 68.02 158,077 -5.27(-7.19%)
Aug 20, 2021 74.97 75.68 72.52 73.29 158,559 -0.62(-0.84%)
Aug 19, 2021 72.62 75.64 71.75 73.91 179,500 +3.69(+5.26%)
Aug 18, 2021 67.25 70.34 66.43 70.22 201,650 +2.92(+4.34%)
Aug 17, 2021 67.30 68.54 65.43 67.30 104,440 +0.91(+1.37%)
Aug 16, 2021 65.71 67.20 65.43 66.39 79,271 +2.40(+3.75%)
Aug 13, 2021 62.55 64.06 62.50 63.99 73,864 +1.58(+2.53%)
Aug 12, 2021 62.31 63.80 61.74 62.41 65,449 +0.19(+0.31%)
Aug 11, 2021 63.32 64.23 62.07 62.22 73,639 -0.91(-1.44%)
Aug 10, 2021 64.85 64.95 62.84 63.13 83,349 -2.44(-3.73%)
Aug 09, 2021 65.47 66.34 64.56 65.57 101,178 +1.87(+2.93%)
Aug 06, 2021 63.61 64.37 62.79 63.70 73,516 -1.15(-1.77%)
Aug 05, 2021 66.10 66.15 63.37 64.85 102,103 -1.82(-2.73%)
Aug 04, 2021 65.09 66.63 63.94 66.67 111,178 +3.64(+5.78%)
Aug 03, 2021 65.86 67.01 62.98 63.03 124,128 -2.49(-3.80%)
Aug 02, 2021 64.52 65.58 61.35 65.52 119,459 +0.91(+1.41%)
Jul 30, 2021 62.89 65.19 62.45 64.61 68,768 +2.06(+3.30%)
Jul 29, 2021 61.98 63.32 61.69 62.55 77,978 -1.05(-1.66%)
Jul 28, 2021 64.47 65.67 62.69 63.61 92,270 -1.34(-2.07%)
Jul 27, 2021 64.66 66.14 64.47 64.95 106,145 +1.39(+2.19%)
Jul 26, 2021 66.91 66.91 63.08 63.56 89,140 -3.21(-4.81%)
Jul 23, 2021 65.76 68.11 65.76 66.77 85,146 +0.53(+0.80%)
Jul 22, 2021 65.00 67.34 65.00 66.24 116,951 +1.34(+2.07%)
Jul 21, 2021 67.15 67.34 63.75 64.90 154,784 -4.70(-6.75%)
Jul 20, 2021 71.66 72.66 68.25 69.60 128,094 -2.30(-3.20%)
Jul 19, 2021 71.85 73.58 69.98 71.90 271,447 +4.75(+7.07%)
Jul 16, 2021 62.60 67.34 62.41 67.15 90,658 +3.45(+5.42%)
Jul 15, 2021 63.17 64.13 61.83 63.70 95,393 +1.73(+2.78%)
Jul 14, 2021 57.52 62.31 56.80 61.98 71,211 +3.40(+5.81%)
Jul 13, 2021 58.14 59.10 57.52 58.57 41,597 +1.01(+1.75%)
Jul 12, 2021 58.67 59.44 56.90 57.57 78,391 +0.10(+0.17%)
Jul 09, 2021 58.43 59.82 57.33 57.47 81,128 -2.44(-4.08%)
Jul 08, 2021 61.35 61.78 58.86 59.91 59,133 +0.43(+0.73%)
Jul 07, 2021 57.81 60.59 56.66 59.48 103,278 +1.97(+3.42%)
Jul 06, 2021 54.26 57.90 54.26 57.52 91,303 +3.36(+6.19%)
Jul 02, 2021 54.11 55.22 53.78 54.16 46,739 +0.24(+0.44%)
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.