Skip to main content

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

9.170 -0.130 (-1.40%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 80.00 85.46 79.28 80.86 109,781 +3.36(+4.33%)
Feb 25, 2021 73.24 78.45 73.24 77.51 66,428 +3.07(+4.12%)
Feb 24, 2021 79.47 80.62 73.81 74.44 76,273 -5.92(-7.37%)
Feb 23, 2021 81.48 87.28 79.80 80.36 73,958 -2.47(-2.98%)
Feb 22, 2021 87.86 87.86 80.48 82.83 61,098 -5.99(-6.75%)
Feb 19, 2021 91.74 91.74 88.19 88.82 20,383 -3.12(-3.39%)
Feb 18, 2021 88.82 92.03 88.15 91.93 40,263 +4.27(+4.87%)
Feb 17, 2021 89.01 91.07 86.61 87.67 46,657 -2.20(-2.45%)
Feb 16, 2021 90.73 91.55 88.24 89.87 60,969 -5.13(-5.40%)
Feb 12, 2021 99.12 99.12 94.81 95.00 34,695 -2.83(-2.89%)
Feb 11, 2021 95.58 101.61 95.58 97.83 48,397 +2.78(+2.92%)
Feb 10, 2021 97.92 99.27 94.86 95.05 79,186 -3.74(-3.78%)
Feb 09, 2021 98.16 100.94 97.61 98.79 53,453 +2.20(+2.28%)
Feb 08, 2021 101.95 102.14 95.72 96.58 70,690 -8.63(-8.20%)
Feb 05, 2021 103.63 105.83 103.20 105.21 55,057 -1.97(-1.83%)
Feb 04, 2021 107.94 111.58 107.17 107.17 29,558 -2.20(-2.02%)
Feb 03, 2021 117.72 117.91 108.95 109.38 44,914 -9.83(-8.24%)
Feb 02, 2021 116.76 119.30 113.84 119.21 43,237 -2.68(-2.20%)
Feb 01, 2021 120.64 126.06 119.69 121.89 37,484 -1.87(-1.51%)
Jan 29, 2021 119.64 124.77 116.71 123.76 44,208 +7.62(+6.56%)
Jan 28, 2021 118.25 119.45 114.12 116.14 29,055 -3.59(-3.00%)
Jan 27, 2021 120.26 122.80 113.45 119.73 67,237 +3.40(+2.93%)
Jan 26, 2021 110.15 116.33 106.41 116.33 47,110 +4.89(+4.39%)
Jan 25, 2021 111.49 115.35 110.70 111.44 44,884 +1.97(+1.79%)
Jan 22, 2021 112.97 114.36 108.85 109.48 37,908 +1.34(+1.24%)
Jan 21, 2021 102.48 109.86 101.47 108.13 67,195 +6.59(+6.49%)
Jan 20, 2021 100.32 103.48 100.32 101.54 26,164 -0.65(-0.63%)
Jan 19, 2021 103.58 104.30 100.90 102.19 46,796 -4.27(-4.01%)
Jan 15, 2021 102.53 107.94 102.33 106.46 84,620 +7.81(+7.92%)
Jan 14, 2021 103.29 103.29 96.44 98.64 86,928 -6.14(-5.86%)
Jan 13, 2021 102.72 106.36 102.72 104.78 29,632 +1.49(+1.44%)
Jan 12, 2021 108.33 109.67 102.29 103.29 77,964 -7.48(-6.75%)
Jan 11, 2021 118.63 120.31 110.10 110.77 47,999 -3.69(-3.22%)
Jan 08, 2021 111.92 116.43 111.68 114.46 36,635 +0.27(+0.23%)
Jan 07, 2021 116.23 117.34 111.97 114.20 34,049 -3.81(-3.23%)
Jan 06, 2021 120.98 124.05 115.66 118.01 46,329 -7.38(-5.89%)
Jan 05, 2021 135.60 135.60 118.58 125.39 58,105 -12.70(-9.20%)
Jan 04, 2021 135.60 140.73 132.77 138.09 25,193 -0.10(-0.07%)
Dec 31, 2020 138.19 138.19 138.19 14,789 +1.92(+1.41%)
Dec 30, 2020 140.73 140.73 133.63 136.27 14,789 -4.65(-3.30%)
Dec 29, 2020 137.66 141.81 136.51 140.92 16,678 +2.06(+1.48%)
Dec 28, 2020 135.60 139.48 132.82 138.86 14,380 +1.63(+1.19%)
Dec 24, 2020 135.17 139.58 135.17 137.23 9,430 +1.58(+1.17%)
Dec 23, 2020 139.43 139.43 131.72 135.65 25,044 -6.23(-4.39%)
Dec 22, 2020 138.67 141.93 136.94 141.88 25,932 +4.60(+3.35%)
Dec 21, 2020 142.65 144.75 135.26 137.28 30,762 +4.75(+3.58%)
Dec 18, 2020 129.37 134.31 127.66 132.53 17,650 +4.07(+3.17%)
Dec 17, 2020 124.53 129.78 124.53 128.46 16,774 +1.49(+1.17%)
Dec 16, 2020 124.91 128.79 124.48 126.97 24,040 +0.91(+0.72%)
Dec 15, 2020 129.66 132.15 124.91 126.06 20,225 -5.22(-3.98%)
Dec 14, 2020 119.11 131.81 118.52 131.28 41,801 +8.34(+6.78%)
Dec 11, 2020 121.94 125.97 121.65 122.94 33,443 +3.02(+2.52%)
Dec 10, 2020 126.92 127.59 117.39 119.92 148,191 -7.67(-6.01%)
Dec 09, 2020 125.15 131.00 121.75 127.59 182,457 -0.53(-0.41%)
Dec 08, 2020 135.36 135.55 125.82 128.12 50,920 -4.17(-3.15%)
Dec 07, 2020 129.51 134.31 128.84 132.29 33,123 +5.94(+4.70%)
Dec 04, 2020 136.08 136.08 126.35 126.35 55,099 -15.10(-10.67%)
Dec 03, 2020 142.88 146.00 138.19 141.45 31,642 -3.21(-2.22%)
Dec 02, 2020 155.83 156.02 139.96 144.66 25,718 -9.40(-6.10%)
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.