Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.250 +0.060 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 210.90 216.22 207.88 208.07 26,996 +2.16(+1.05%)
Jul 30, 2020 200.50 209.37 199.59 205.91 25,814 +14.57(+7.62%)
Jul 29, 2020 199.16 201.15 191.25 191.34 20,240 -8.25(-4.13%)
Jul 28, 2020 194.08 200.30 192.24 199.59 18,536 +6.57(+3.40%)
Jul 27, 2020 193.93 198.72 191.73 193.02 24,112 -0.34(-0.17%)
Jul 24, 2020 190.34 194.46 185.88 193.36 15,793 +2.64(+1.38%)
Jul 23, 2020 192.78 196.03 189.33 190.72 16,928 -0.10(-0.05%)
Jul 22, 2020 189.86 195.94 189.86 190.82 21,614 +5.13(+2.76%)
Jul 21, 2020 204.91 205.27 183.00 185.69 46,330 -25.98(-12.27%)
Jul 20, 2020 205.29 211.81 202.37 211.67 9,905 +7.00(+3.42%)
Jul 17, 2020 199.44 205.82 193.93 204.67 14,249 +5.99(+3.02%)
Jul 16, 2020 198.72 204.62 194.12 198.68 27,865 +1.77(+0.90%)
Jul 15, 2020 196.52 202.90 194.60 196.90 20,974 -8.77(-4.26%)
Jul 14, 2020 223.31 225.85 204.98 205.68 20,070 -15.48(-7.00%)
Jul 13, 2020 216.03 223.99 213.30 221.16 24,374 +2.35(+1.07%)
Jul 10, 2020 236.78 236.78 218.33 218.81 19,027 -14.52(-6.22%)
Jul 09, 2020 215.21 233.33 214.78 233.33 27,509 +20.47(+9.62%)
Jul 08, 2020 212.24 216.22 205.79 212.87 14,505 -0.14(-0.07%)
Jul 07, 2020 205.72 213.30 204.64 213.01 17,220 +12.17(+6.06%)
Jul 06, 2020 196.09 205.56 192.64 200.83 13,841 -2.01(-0.99%)
Jul 02, 2020 200.21 203.28 193.50 202.85 11,620 -4.60(-2.22%)
Jul 01, 2020 197.43 207.59 191.34 207.45 19,594 +9.73(+4.92%)
Jun 30, 2020 210.85 214.59 195.51 197.72 20,250 -9.35(-4.51%)
Jun 29, 2020 212.58 213.75 203.78 207.06 14,083 -6.18(-2.90%)
Jun 26, 2020 203.01 214.93 203.01 213.25 25,348 +14.14(+7.10%)
Jun 25, 2020 210.42 212.87 197.62 199.11 9,912 -8.15(-3.93%)
Jun 24, 2020 192.06 209.46 192.06 207.26 25,553 +20.90(+11.21%)
Jun 23, 2020 182.91 187.65 180.37 186.36 11,111 -0.43(-0.23%)
Jun 22, 2020 191.63 194.31 185.74 186.79 15,576 -1.58(-0.84%)
Jun 19, 2020 172.70 188.37 171.36 188.37 20,070 +5.85(+3.20%)
Jun 18, 2020 191.49 193.17 179.60 182.52 11,040 -4.60(-2.46%)
Jun 17, 2020 175.67 187.16 175.67 187.12 26,717 +11.79(+6.72%)
Jun 16, 2020 168.53 186.02 168.00 175.33 39,094 -10.74(-5.77%)
Jun 15, 2020 204.86 206.11 182.72 186.07 91,550 -0.86(-0.46%)
Jun 12, 2020 181.28 198.20 176.92 186.93 44,250 -11.26(-5.68%)
Jun 11, 2020 190.77 198.34 181.04 198.20 47,186 +31.59(+18.96%)
Jun 10, 2020 154.96 166.61 154.96 166.61 33,122 +14.86(+9.79%)
Jun 09, 2020 149.88 155.01 149.43 151.75 27,734 +10.64(+7.54%)
Jun 08, 2020 144.85 150.99 141.06 141.11 31,201 -14.04(-9.05%)
Jun 05, 2020 164.98 165.41 152.18 155.16 39,305 -28.14(-15.35%)
Jun 04, 2020 185.78 189.95 182.09 183.29 11,765 -0.14(-0.08%)
Jun 03, 2020 190.62 190.62 181.81 183.44 24,741 -12.13(-6.20%)
Jun 02, 2020 203.66 203.66 195.32 195.56 16,078 -11.07(-5.36%)
Jun 01, 2020 220.01 220.63 204.43 206.63 14,581 -6.95(-3.25%)
May 29, 2020 216.56 222.74 211.81 213.58 21,217 +1.01(+0.47%)
May 28, 2020 201.12 214.45 201.12 212.58 17,232 +11.02(+5.47%)
May 27, 2020 201.31 212.96 199.33 201.55 15,198 -4.27(-2.07%)
May 26, 2020 205.20 207.54 202.03 205.82 16,854 -13.06(-5.97%)
May 22, 2020 220.82 227.44 218.28 218.88 9,075 +2.71(+1.25%)
May 21, 2020 209.41 219.29 207.83 216.17 10,914 +6.09(+2.90%)
May 20, 2020 219.00 220.63 209.08 210.09 17,205 -17.64(-7.75%)
May 19, 2020 214.54 227.72 214.54 227.72 20,707 +11.84(+5.48%)
May 18, 2020 227.29 227.84 212.24 215.88 32,521 -40.65(-15.84%)
May 15, 2020 256.67 259.96 244.79 256.53 9,993 +1.06(+0.41%)
May 14, 2020 272.16 282.03 250.80 255.48 11,492 -5.13(-1.97%)
May 13, 2020 242.49 264.82 242.49 260.61 19,824 +20.71(+8.63%)
May 12, 2020 228.59 239.93 226.05 239.90 16,495 +8.39(+3.62%)
May 11, 2020 228.97 233.59 226.24 231.51 15,151 +7.14(+3.18%)
May 08, 2020 234.20 236.97 224.15 224.37 11,099 -22.10(-8.97%)
May 07, 2020 242.87 248.33 235.68 246.47 8,709 -12.13(-4.69%)
May 06, 2020 241.72 259.31 240.57 258.59 8,785 +13.04(+5.31%)
May 05, 2020 227.68 247.50 222.88 245.55 9,057 -0.77(-0.31%)
May 04, 2020 276.28 276.56 246.18 246.32 10,910 -18.55(-7.00%)
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.