Skip to main content

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

9.640 +0.190 (+2.01%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 15.68 15.87 14.82 15.31 452,039 +0.23(+1.55%)
Aug 30, 2022 14.55 15.27 14.55 15.08 353,648 +0.98(+6.91%)
Aug 29, 2022 14.57 14.59 13.72 14.10 173,858 -0.39(-2.72%)
Aug 26, 2022 14.24 14.63 13.94 14.50 223,342 +0.29(+2.05%)
Aug 25, 2022 14.26 14.47 14.08 14.21 238,774 -0.24(-1.69%)
Aug 24, 2022 14.83 14.91 14.39 14.45 219,582 -0.36(-2.41%)
Aug 23, 2022 15.40 15.40 14.55 14.81 306,621 -1.11(-6.95%)
Aug 22, 2022 16.12 16.57 15.73 15.91 159,944 +0.07(+0.41%)
Aug 19, 2022 15.94 16.04 15.64 15.85 533,906 +0.07(+0.42%)
Aug 18, 2022 16.26 16.40 15.75 15.78 343,078 -0.90(-5.40%)
Aug 17, 2022 17.11 17.16 16.35 16.68 245,377 -0.25(-1.49%)
Aug 16, 2022 16.81 17.12 16.44 16.94 157,152 +0.08(+0.45%)
Aug 15, 2022 17.35 17.68 16.67 16.86 581,960 +0.59(+3.63%)
Aug 12, 2022 16.80 16.85 16.25 16.27 365,376 -0.28(-1.70%)
Aug 11, 2022 17.05 17.16 16.22 16.55 604,405 -1.17(-6.61%)
Aug 10, 2022 17.94 18.59 17.53 17.72 368,852 -0.32(-1.77%)
Aug 09, 2022 18.17 18.22 17.59 18.04 281,888 -0.67(-3.56%)
Aug 08, 2022 18.90 18.90 18.33 18.71 123,331 -0.20(-1.04%)
Aug 05, 2022 20.14 20.16 18.55 18.91 287,532 -0.79(-4.00%)
Aug 04, 2022 18.63 19.81 18.55 19.69 408,348 +1.33(+7.25%)
Aug 03, 2022 17.17 18.60 17.17 18.36 332,761 +0.91(+5.21%)
Aug 02, 2022 17.45 17.72 17.11 17.45 843,057 +0.04(+0.22%)
Aug 01, 2022 17.45 17.81 17.18 17.42 547,150 +0.69(+4.15%)
Jul 29, 2022 17.67 17.67 16.60 16.72 756,296 -1.61(-8.80%)
Jul 28, 2022 18.15 18.94 17.91 18.33 390,346 -0.26(-1.41%)
Jul 27, 2022 19.10 19.56 18.37 18.60 262,746 -0.85(-4.39%)
Jul 26, 2022 18.62 19.66 18.55 19.45 384,644 +0.30(+1.57%)
Jul 25, 2022 20.16 20.56 19.10 19.15 316,206 -1.53(-7.39%)
Jul 22, 2022 20.16 20.90 19.82 20.68 259,560 +0.38(+1.85%)
Jul 21, 2022 20.60 21.43 20.28 20.30 320,543 +0.63(+3.19%)
Jul 20, 2022 20.54 20.70 19.49 19.68 1,108,186 -0.47(-2.33%)
Jul 19, 2022 21.49 21.51 20.03 20.14 799,133 -1.34(-6.24%)
Jul 18, 2022 21.36 21.66 20.74 21.49 325,412 -0.90(-4.02%)
Jul 15, 2022 22.40 23.22 22.20 22.39 360,538 -0.79(-3.40%)
Jul 14, 2022 23.87 24.52 23.15 23.17 879,059 +0.78(+3.48%)
Jul 13, 2022 22.98 22.98 21.55 22.40 688,461 +0.05(+0.21%)
Jul 12, 2022 22.60 23.10 22.14 22.35 632,053 +0.81(+3.74%)
Jul 11, 2022 21.60 22.07 21.19 21.54 649,279 +0.42(+2.00%)
Jul 08, 2022 20.62 21.66 20.47 21.12 608,320 +0.06(+0.27%)
Jul 07, 2022 21.68 21.68 20.72 21.06 559,613 -1.71(-7.50%)
Jul 06, 2022 22.61 24.05 21.71 22.77 790,686 +0.78(+3.54%)
Jul 05, 2022 21.19 22.85 21.10 21.99 955,290 +1.61(+7.92%)
Jul 01, 2022 20.49 21.79 20.22 20.38 399,940 -0.60(-2.86%)
Jun 30, 2022 21.06 21.36 20.05 20.98 556,070 +0.85(+4.24%)
Jun 29, 2022 18.35 20.24 18.23 20.13 725,183 +1.29(+6.87%)
Jun 28, 2022 18.90 19.47 18.24 18.83 666,095 -1.05(-5.28%)
Jun 27, 2022 20.74 20.74 19.60 19.88 627,281 -1.20(-5.69%)
Jun 24, 2022 21.11 21.63 20.29 21.08 478,876 -0.76(-3.48%)
Jun 23, 2022 20.18 22.44 19.86 21.84 635,711 +1.47(+7.23%)
Jun 22, 2022 20.59 20.77 19.71 20.37 401,694 +1.59(+8.49%)
Jun 21, 2022 19.92 19.92 18.50 18.78 443,563 -2.19(-10.42%)
Jun 17, 2022 19.15 21.39 18.93 20.96 1,137,263 +2.03(+10.70%)
Jun 16, 2022 17.84 19.18 17.76 18.93 837,726 +1.92(+11.30%)
Jun 15, 2022 16.48 17.54 16.24 17.01 473,020 +0.67(+4.07%)
Jun 14, 2022 15.76 16.80 15.33 16.35 716,857 -0.07(-0.40%)
Jun 13, 2022 15.76 16.96 15.71 16.41 1,255,140 +1.56(+10.48%)
Jun 10, 2022 14.64 15.16 14.27 14.86 675,710 +0.50(+3.46%)
Jun 09, 2022 13.95 14.38 13.81 14.36 374,154 +0.62(+4.51%)
Jun 08, 2022 13.62 13.87 13.43 13.74 417,898 +0.02(+0.14%)
Jun 07, 2022 14.71 14.71 13.72 13.72 425,226 -0.95(-6.46%)
Jun 06, 2022 14.53 14.82 14.47 14.67 234,641 +0.03(+0.19%)
Jun 03, 2022 15.04 15.04 14.55 14.64 324,401 -0.39(-2.62%)
Jun 02, 2022 15.19 15.31 14.85 15.03 423,774 +0.05(+0.31%)
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.