Ultrashort Oil & Gas ETF (NY: DUG )

12.94 USD +0.23 (+1.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 12.85 12.98 12.50 12.94 446,068 +0.23(+1.81%)
Sep 16, 2021 12.45 12.85 12.45 12.71 278,942 +0.28(+2.25%)
Sep 15, 2021 13.12 13.12 12.43 12.43 508,991 -1.04(-7.72%)
Sep 14, 2021 12.81 13.56 12.81 13.47 444,003 +0.42(+3.22%)
Sep 13, 2021 13.53 13.53 12.89 13.05 657,974 -0.83(-5.98%)
Sep 10, 2021 13.43 13.95 13.40 13.88 428,748 +0.02(+0.14%)
Sep 09, 2021 14.05 14.21 13.45 13.86 424,048 -0.04(-0.29%)
Sep 08, 2021 13.46 13.92 13.27 13.90 344,172 +0.29(+2.13%)
Sep 07, 2021 13.60 13.69 13.25 13.61 362,762 +0.16(+1.19%)
Sep 03, 2021 13.35 13.54 13.16 13.45 320,989 +0.16(+1.20%)
Sep 02, 2021 13.77 13.77 13.08 13.29 408,667 -0.72(-5.14%)
Sep 01, 2021 13.69 14.09 13.54 14.01 399,914 +0.35(+2.56%)
Aug 31, 2021 13.59 13.70 13.35 13.66 436,604 +0.22(+1.64%)
Aug 30, 2021 13.03 13.46 12.97 13.44 355,123 +0.29(+2.21%)
Aug 27, 2021 13.58 13.58 12.97 13.15 513,135 -0.76(-5.46%)
Aug 26, 2021 13.61 13.94 13.51 13.91 501,448 +0.42(+3.11%)
Aug 25, 2021 13.73 13.94 13.35 13.49 401,570 -0.22(-1.60%)
Aug 24, 2021 13.95 14.00 13.59 13.71 325,360 -0.48(-3.38%)
Aug 23, 2021 14.62 14.62 14.10 14.19 757,692 -1.10(-7.19%)
Aug 20, 2021 15.64 15.79 15.13 15.29 760,004 -0.13(-0.84%)
Aug 19, 2021 15.15 15.78 14.97 15.42 860,375 +0.77(+5.26%)
Aug 18, 2021 14.03 14.68 13.86 14.65 966,546 +0.61(+4.34%)
Aug 17, 2021 14.04 14.30 13.65 14.04 500,601 +0.19(+1.37%)
Aug 16, 2021 13.71 14.02 13.65 13.85 379,960 +0.50(+3.75%)
Aug 13, 2021 13.05 13.37 13.04 13.35 354,045 +0.33(+2.53%)
Aug 12, 2021 13.00 13.31 12.88 13.02 313,712 +0.04(+0.31%)
Aug 11, 2021 13.21 13.40 12.95 12.98 352,967 -0.19(-1.44%)
Aug 10, 2021 13.53 13.55 13.11 13.17 399,508 -0.51(-3.73%)
Aug 09, 2021 13.66 13.84 13.47 13.68 484,967 +0.39(+2.93%)
Aug 06, 2021 13.27 13.43 13.10 13.29 352,379 -0.24(-1.77%)
Aug 05, 2021 13.79 13.80 13.22 13.53 489,399 -0.38(-2.73%)
Aug 04, 2021 13.58 13.90 13.34 13.91 532,897 +0.76(+5.78%)
Aug 03, 2021 13.74 13.98 13.14 13.15 594,968 -0.52(-3.80%)
Aug 02, 2021 13.46 13.68 12.80 13.67 572,590 +0.19(+1.41%)
Jul 30, 2021 13.12 13.60 13.03 13.48 329,618 +0.43(+3.30%)
Jul 29, 2021 12.93 13.21 12.87 13.05 373,765 -0.22(-1.66%)
Jul 28, 2021 13.45 13.70 13.08 13.27 442,268 -0.28(-2.07%)
Jul 27, 2021 13.49 13.80 13.45 13.55 508,776 +0.29(+2.19%)
Jul 26, 2021 13.96 13.96 13.16 13.26 427,266 -0.67(-4.81%)
Jul 23, 2021 13.72 14.21 13.72 13.93 408,124 +0.11(+0.80%)
Jul 22, 2021 13.56 14.05 13.56 13.82 560,567 +0.28(+2.07%)
Jul 21, 2021 14.01 14.05 13.30 13.54 741,908 -0.98(-6.75%)
Jul 20, 2021 14.95 15.16 14.24 14.52 613,979 -0.48(-3.20%)
Jul 19, 2021 14.99 15.35 14.60 15.00 1,301,096 +0.99(+7.07%)
Jul 16, 2021 13.06 14.05 13.02 14.01 434,540 +0.72(+5.42%)
Jul 15, 2021 13.18 13.38 12.90 13.29 457,239 +0.36(+2.78%)
Jul 14, 2021 12.00 13.00 11.85 12.93 341,331 +0.71(+5.81%)
Jul 13, 2021 12.13 12.33 12.00 12.22 199,383 +0.21(+1.75%)
Jul 12, 2021 12.24 12.40 11.87 12.01 375,742 +0.02(+0.17%)
Jul 09, 2021 12.19 12.48 11.96 11.99 388,862 -0.51(-4.08%)
Jul 08, 2021 12.80 12.89 12.28 12.50 283,438 +0.09(+0.73%)
Jul 07, 2021 12.06 12.64 11.82 12.41 495,034 +0.41(+3.42%)
Jul 06, 2021 11.32 12.08 11.32 12.00 437,634 +0.70(+6.19%)
Jul 02, 2021 11.29 11.52 11.22 11.30 224,031 +0.05(+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.