Skip to main content

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

9.300 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 73.53 74.34 70.45 70.51 84,432 -3.50(-4.73%)
Mar 31, 2021 73.48 74.68 72.90 74.01 36,562 +0.86(+1.18%)
Mar 30, 2021 73.58 74.20 71.75 73.14 55,464 +1.05(+1.46%)
Mar 29, 2021 71.61 73.62 70.80 72.09 43,192 +1.97(+2.80%)
Mar 26, 2021 71.42 72.95 70.12 70.12 72,352 -3.93(-5.31%)
Mar 25, 2021 76.59 79.33 73.58 74.05 85,553 -0.58(-0.77%)
Mar 24, 2021 76.07 76.07 72.47 74.63 100,628 -3.74(-4.77%)
Mar 23, 2021 79.18 79.95 75.11 78.37 67,280 +2.16(+2.83%)
Mar 22, 2021 75.25 76.36 74.58 76.21 53,881 +1.53(+2.05%)
Mar 19, 2021 75.01 76.79 72.47 74.68 74,668 -0.14(-0.19%)
Mar 18, 2021 69.69 75.44 69.50 74.82 90,673 +6.28(+9.16%)
Mar 17, 2021 70.51 71.27 68.11 68.54 51,338 -1.25(-1.79%)
Mar 16, 2021 68.16 70.41 67.97 69.79 62,496 +3.74(+5.66%)
Mar 15, 2021 65.00 67.54 64.66 66.05 73,964 +1.39(+2.15%)
Mar 12, 2021 64.76 65.57 63.56 64.66 31,962 -0.29(-0.44%)
Mar 11, 2021 64.66 65.19 62.79 64.95 78,755 -0.14(-0.22%)
Mar 10, 2021 68.25 68.83 64.56 65.09 50,768 -3.64(-5.30%)
Mar 09, 2021 66.58 69.21 65.14 68.73 79,058 +2.44(+3.69%)
Mar 08, 2021 65.14 68.16 64.47 66.29 117,158 -0.19(-0.29%)
Mar 05, 2021 67.97 71.42 66.19 66.48 157,181 -5.56(-7.72%)
Mar 04, 2021 74.34 75.40 69.07 72.04 150,316 -3.55(-4.69%)
Mar 03, 2021 76.45 76.45 72.04 75.59 82,858 -2.11(-2.71%)
Mar 02, 2021 76.83 77.70 75.16 77.70 58,832 +0.81(+1.06%)
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.