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 )

10.14 +0.04 (+0.40%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 71.37 72.53 70.81 71.88 37,645 +0.84(+1.18%)
Mar 30, 2021 71.46 72.06 69.69 71.04 57,106 +1.02(+1.46%)
Mar 29, 2021 69.55 71.51 68.76 70.02 44,472 +1.91(+2.80%)
Mar 26, 2021 69.36 70.85 68.11 68.11 74,495 -3.82(-5.31%)
Mar 25, 2021 74.39 77.05 71.46 71.92 88,087 -0.56(-0.77%)
Mar 24, 2021 73.88 73.88 70.39 72.48 103,609 -3.63(-4.77%)
Mar 23, 2021 76.91 77.65 72.95 76.11 69,273 +2.09(+2.83%)
Mar 22, 2021 73.09 74.16 72.44 74.02 55,476 +1.49(+2.05%)
Mar 19, 2021 72.86 74.58 70.39 72.53 76,880 -0.14(-0.19%)
Mar 18, 2021 67.69 73.27 67.50 72.67 93,358 +6.10(+9.16%)
Mar 17, 2021 68.48 69.22 66.15 66.57 52,859 -1.21(-1.79%)
Mar 16, 2021 66.20 68.39 66.01 67.78 64,347 +3.63(+5.66%)
Mar 15, 2021 63.13 65.59 62.80 64.15 76,154 +1.35(+2.15%)
Mar 12, 2021 62.89 63.68 61.73 62.80 32,908 -0.28(-0.44%)
Mar 11, 2021 62.80 63.31 60.98 63.08 81,087 -0.14(-0.22%)
Mar 10, 2021 66.29 66.85 62.71 63.22 52,271 -3.54(-5.30%)
Mar 09, 2021 64.66 67.22 63.27 66.76 81,399 +2.37(+3.69%)
Mar 08, 2021 63.27 66.20 62.61 64.38 120,628 -0.19(-0.29%)
Mar 05, 2021 66.01 69.36 64.29 64.57 161,837 -5.40(-7.72%)
Mar 04, 2021 72.20 73.23 67.08 69.97 154,768 -3.45(-4.69%)
Mar 03, 2021 74.25 74.25 69.96 73.41 85,312 -2.05(-2.71%)
Mar 02, 2021 74.62 75.46 73.00 75.46 60,574 +0.79(+1.06%)
Mar 01, 2021 74.44 75.83 72.57 74.67 93,467 -3.86(-4.92%)
Feb 26, 2021 77.70 83.00 77.00 78.53 113,032 +3.26(+4.33%)
Feb 25, 2021 71.13 76.20 71.13 75.28 68,396 +2.98(+4.12%)
Feb 24, 2021 77.18 78.30 71.69 72.30 78,532 -5.75(-7.37%)
Feb 23, 2021 79.14 84.77 77.51 78.05 76,149 -2.40(-2.98%)
Feb 22, 2021 85.33 85.33 78.16 80.44 62,907 -5.82(-6.75%)
Feb 19, 2021 89.10 89.10 85.66 86.26 20,986 -3.03(-3.39%)
Feb 18, 2021 86.26 89.38 85.61 89.29 41,456 +4.14(+4.87%)
Feb 17, 2021 86.45 88.45 84.12 85.15 48,039 -2.14(-2.45%)
Feb 16, 2021 88.12 88.92 85.70 87.29 62,775 -4.98(-5.40%)
Feb 12, 2021 96.27 96.27 92.08 92.27 35,722 -2.75(-2.89%)
Feb 11, 2021 92.83 98.69 92.83 95.01 49,830 +2.70(+2.92%)
Feb 10, 2021 95.11 96.41 92.13 92.31 81,531 -3.63(-3.78%)
Feb 09, 2021 95.34 98.04 94.81 95.95 55,036 +2.14(+2.28%)
Feb 08, 2021 99.02 99.20 92.97 93.80 72,784 -8.38(-8.20%)
Feb 05, 2021 100.65 102.79 100.23 102.18 56,688 -1.91(-1.83%)
Feb 04, 2021 104.84 108.38 104.09 104.09 30,433 -2.14(-2.02%)
Feb 03, 2021 114.33 114.52 105.81 106.23 46,244 -9.54(-8.24%)
Feb 02, 2021 113.40 115.87 110.56 115.78 44,517 -2.61(-2.20%)
Feb 01, 2021 117.17 122.43 116.24 118.38 38,594 -1.82(-1.51%)
Jan 29, 2021 116.20 121.18 113.36 120.20 45,518 +7.40(+6.56%)
Jan 28, 2021 114.85 116.01 110.84 112.80 29,915 -3.49(-3.00%)
Jan 27, 2021 116.80 119.27 110.19 116.29 69,228 +3.31(+2.93%)
Jan 26, 2021 106.98 112.98 103.35 112.98 48,506 +4.75(+4.39%)
Jan 25, 2021 108.28 112.03 107.51 108.24 46,213 +1.91(+1.80%)
Jan 22, 2021 109.72 111.08 105.72 106.33 39,030 +1.30(+1.24%)
Jan 21, 2021 99.53 106.70 98.55 105.02 69,185 +6.40(+6.49%)
Jan 20, 2021 97.44 100.51 97.44 98.62 26,939 -0.63(-0.63%)
Jan 19, 2021 100.60 101.30 97.99 99.25 48,182 -4.14(-4.01%)
Jan 15, 2021 99.58 104.84 99.39 103.39 87,126 +7.59(+7.92%)
Jan 14, 2021 100.32 100.32 93.66 95.81 89,503 -5.96(-5.86%)
Jan 13, 2021 99.76 103.30 99.76 101.77 30,510 +1.44(+1.44%)
Jan 12, 2021 105.21 106.51 99.34 100.32 80,273 -7.26(-6.75%)
Jan 11, 2021 115.22 116.85 106.93 107.58 49,420 -3.58(-3.22%)
Jan 08, 2021 108.70 113.08 108.47 111.17 37,720 +0.26(+0.23%)
Jan 07, 2021 112.89 113.96 108.75 110.91 35,058 -3.70(-3.23%)
Jan 06, 2021 117.50 120.48 112.33 114.61 47,701 -7.17(-5.89%)
Jan 05, 2021 131.70 131.70 115.17 121.78 59,826 -12.34(-9.20%)
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.