Skip to main content

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

9.100 -0.200 (-2.15%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 56.85 56.85 55.50 55.79 38,681 -1.49(-2.59%)
Jun 29, 2021 56.18 57.35 55.46 57.28 46,370 +0.55(+0.97%)
Jun 28, 2021 54.55 57.04 54.50 56.73 55,540 +3.38(+6.33%)
Jun 25, 2021 53.64 54.07 53.24 53.35 40,139 -0.53(-0.98%)
Jun 24, 2021 54.50 55.17 53.83 53.88 120,670 -1.01(-1.83%)
Jun 23, 2021 54.11 54.93 52.96 54.88 152,975 -0.24(-0.43%)
Jun 22, 2021 55.94 57.28 54.74 55.12 67,449 -0.72(-1.29%)
Jun 21, 2021 59.96 59.96 55.70 55.84 97,165 -5.27(-8.63%)
Jun 18, 2021 59.91 61.11 58.62 61.11 77,579 +3.45(+5.98%)
Jun 17, 2021 54.40 58.96 53.40 57.66 85,519 +3.79(+7.03%)
Jun 16, 2021 53.54 54.83 52.77 53.88 99,344 +0.48(+0.90%)
Jun 15, 2021 55.12 55.12 53.20 53.40 52,181 -2.20(-3.97%)
Jun 14, 2021 54.83 56.37 54.02 55.60 46,795 +0.48(+0.87%)
Jun 11, 2021 54.26 55.17 53.83 55.12 40,978 +0.29(+0.52%)
Jun 10, 2021 53.54 55.89 52.77 54.83 90,453 +0.05(+0.09%)
Jun 09, 2021 53.73 54.79 53.40 54.79 49,609 +0.67(+1.24%)
Jun 08, 2021 55.46 56.70 53.92 54.11 61,218 -1.01(-1.83%)
Jun 07, 2021 54.83 55.24 54.16 55.12 38,825 +0.29(+0.52%)
Jun 04, 2021 54.88 56.32 54.26 54.83 51,573 -0.72(-1.29%)
Jun 03, 2021 56.56 57.09 55.03 55.55 85,414 -0.38(-0.69%)
Jun 02, 2021 57.28 58.62 55.41 55.94 111,915 -1.97(-3.39%)
Jun 01, 2021 60.30 60.35 57.76 57.90 140,272 -4.94(-7.86%)
May 28, 2021 62.31 63.37 62.17 62.84 50,440 -0.05(-0.08%)
May 27, 2021 62.60 63.65 61.45 62.89 57,929 -0.05(-0.08%)
May 26, 2021 64.47 64.66 62.65 62.93 56,722 -1.39(-2.16%)
May 25, 2021 61.78 64.47 61.78 64.32 51,057 +2.54(+4.11%)
May 24, 2021 62.17 63.51 61.54 61.78 68,355 -1.29(-2.05%)
May 21, 2021 61.78 63.08 61.21 63.08 83,560 -0.14(-0.23%)
May 20, 2021 63.08 64.95 62.69 63.22 106,584 +0.10(+0.15%)
May 19, 2021 63.17 64.66 61.78 63.13 163,292 +2.88(+4.77%)
May 18, 2021 57.66 60.39 57.37 60.25 110,128 +2.64(+4.58%)
May 17, 2021 60.73 60.92 57.59 57.61 95,000 -2.83(-4.68%)
May 14, 2021 63.32 63.32 59.96 60.44 97,357 -4.03(-6.25%)
May 13, 2021 64.28 66.10 62.19 64.47 107,203 +1.49(+2.36%)
May 12, 2021 62.84 63.41 59.24 62.98 123,365 -0.38(-0.61%)
May 11, 2021 63.13 64.42 61.26 63.37 110,132 +2.88(+4.75%)
May 10, 2021 59.10 60.49 57.42 60.49 82,103 +0.19(+0.32%)
May 07, 2021 64.08 64.28 60.27 60.30 69,354 -2.59(-4.12%)
May 06, 2021 63.22 65.67 62.79 62.89 50,387 -0.48(-0.76%)
May 05, 2021 64.56 67.06 62.98 63.37 87,275 -4.41(-6.51%)
May 04, 2021 67.63 69.21 66.63 67.78 66,100 -0.10(-0.14%)
May 03, 2021 70.36 70.46 67.49 67.87 67,732 -4.03(-5.60%)
Apr 30, 2021 70.12 71.99 68.35 71.90 75,753 +3.59(+5.26%)
Apr 29, 2021 67.97 69.84 66.43 68.30 70,658 -1.49(-2.13%)
Apr 28, 2021 73.67 73.67 69.09 69.79 67,530 -4.89(-6.55%)
Apr 27, 2021 76.21 76.59 74.29 74.68 42,297 -1.97(-2.56%)
Apr 26, 2021 77.84 77.84 75.40 76.64 46,427 -0.91(-1.17%)
Apr 23, 2021 79.09 79.76 76.98 77.55 30,564 -1.73(-2.18%)
Apr 22, 2021 76.79 79.52 76.79 79.28 89,735 +2.06(+2.67%)
Apr 21, 2021 81.53 81.92 76.93 77.22 51,872 -2.30(-2.89%)
Apr 20, 2021 76.88 80.96 76.71 79.52 65,935 +3.86(+5.10%)
Apr 19, 2021 74.49 76.79 73.86 75.66 29,038 +0.12(+0.16%)
Apr 16, 2021 73.53 75.83 72.81 75.54 41,642 +1.44(+1.94%)
Apr 15, 2021 72.62 74.77 72.62 74.10 33,838 +1.10(+1.51%)
Apr 14, 2021 76.16 76.16 71.06 73.00 75,431 -4.55(-5.87%)
Apr 13, 2021 78.03 78.94 76.64 77.55 50,284 -0.14(-0.19%)
Apr 12, 2021 75.11 78.03 74.15 77.70 46,382 +1.34(+1.76%)
Apr 09, 2021 75.78 77.07 74.29 76.36 25,849 +0.86(+1.14%)
Apr 08, 2021 74.29 77.03 74.29 75.49 34,778 +2.06(+2.81%)
Apr 07, 2021 74.01 74.51 72.86 73.43 32,889 -0.77(-1.03%)
Apr 06, 2021 73.34 74.29 71.03 74.20 40,681 +0.24(+0.32%)
Apr 05, 2021 70.84 74.58 70.84 73.96 49,118 +3.45(+4.89%)
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.