Skip to main content

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

9.170 -0.130 (-1.40%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 46.35 47.07 45.15 46.83 143,441 +2.25(+5.05%)
Nov 29, 2021 43.28 44.77 42.23 44.58 98,486 -0.43(-0.96%)
Nov 26, 2021 45.73 47.02 44.82 45.01 228,092 +3.26(+7.81%)
Nov 24, 2021 43.14 43.23 41.41 41.75 85,439 -0.96(-2.24%)
Nov 23, 2021 44.19 44.24 42.47 42.71 87,262 -2.49(-5.51%)
Nov 22, 2021 46.78 46.88 43.83 45.20 62,596 -1.49(-3.18%)
Nov 19, 2021 45.58 46.93 45.30 46.69 76,823 +2.97(+6.80%)
Nov 18, 2021 43.14 43.71 43.38 43.71 51,581 +0.43(+1.00%)
Nov 17, 2021 42.56 43.52 41.60 43.28 44,643 +1.34(+3.20%)
Nov 16, 2021 42.08 42.37 41.37 41.94 41,484 -0.19(-0.45%)
Nov 15, 2021 42.76 43.57 41.68 42.13 41,384 -0.58(-1.35%)
Nov 12, 2021 42.95 43.26 42.42 42.71 39,262 +0.14(+0.34%)
Nov 11, 2021 42.66 42.66 41.94 42.56 59,561 -0.34(-0.78%)
Nov 10, 2021 41.22 42.90 92,011 +2.16(+5.29%)
Nov 09, 2021 41.03 42.13 40.74 40.74 73,649 -0.34(-0.82%)
Nov 08, 2021 41.22 41.42 40.21 41.08 69,789 -0.72(-1.72%)
Nov 05, 2021 41.94 42.56 41.51 41.80 52,422 -1.29(-3.00%)
Nov 04, 2021 41.94 43.79 41.70 43.09 83,246 -0.10(-0.22%)
Nov 03, 2021 43.52 43.69 42.32 43.19 67,877 +0.81(+1.92%)
Nov 02, 2021 41.99 42.61 41.46 42.37 32,213 +0.81(+1.96%)
Nov 01, 2021 42.56 41.84 41.41 41.56 66,754 -1.63(-3.77%)
Oct 29, 2021 42.42 43.47 42.04 43.19 39,800 +0.58(+1.35%)
Oct 28, 2021 43.76 43.81 42.56 42.61 84,114 -0.67(-1.55%)
Oct 27, 2021 42.04 43.47 41.46 43.28 94,347 +2.20(+5.37%)
Oct 26, 2021 41.17 41.08 66,037 -0.48(-1.15%)
Oct 25, 2021 42.08 42.18 41.08 41.56 85,586 -1.29(-3.02%)
Oct 22, 2021 43.14 44.15 42.76 42.85 52,911 -0.72(-1.65%)
Oct 21, 2021 42.76 44.24 42.47 43.57 80,089 +1.39(+3.30%)
Oct 20, 2021 43.57 43.71 42.18 42.18 63,204 -0.62(-1.46%)
Oct 19, 2021 43.57 43.76 42.44 42.80 63,816 -0.86(-1.98%)
Oct 18, 2021 43.19 44.15 42.52 43.67 79,265 -0.19(-0.44%)
Oct 15, 2021 43.28 43.86 43.04 43.86 85,945 -0.38(-0.87%)
Oct 14, 2021 44.43 45.15 44.05 44.24 56,314 -1.15(-2.53%)
Oct 13, 2021 46.21 46.95 44.91 45.39 98,337 -0.14(-0.32%)
Oct 12, 2021 45.73 46.06 44.62 45.54 41,073 -0.10(-0.21%)
Oct 11, 2021 44.19 45.68 43.71 45.63 63,535 +0.31(+0.69%)
Oct 08, 2021 47.36 47.36 45.13 45.32 80,246 -2.90(-6.01%)
Oct 07, 2021 48.75 49.17 47.69 48.22 158,789 -0.77(-1.57%)
Oct 06, 2021 49.66 50.62 48.55 48.99 84,344 +0.91(+1.89%)
Oct 05, 2021 46.93 49.03 46.30 48.08 64,958 -0.43(-0.89%)
Oct 04, 2021 49.03 49.51 47.45 48.51 71,470 -1.63(-3.25%)
Oct 01, 2021 52.53 52.72 50.04 50.14 67,670 -3.31(-6.19%)
Sep 30, 2021 52.15 53.44 51.67 53.44 125,994 +1.44(+2.77%)
Sep 29, 2021 52.25 53.25 51.48 52.01 82,055 +0.10(+0.18%)
Sep 28, 2021 51.53 52.15 50.18 51.91 110,374 -0.34(-0.64%)
Sep 27, 2021 54.11 54.11 51.81 52.25 116,148 -3.93(-7.00%)
Sep 24, 2021 57.95 57.95 55.74 56.18 62,853 -1.01(-1.76%)
Sep 23, 2021 60.49 60.97 56.75 57.18 74,572 -3.93(-6.43%)
Sep 22, 2021 63.27 63.56 59.77 61.11 120,670 -4.03(-6.18%)
Sep 21, 2021 64.61 66.63 63.70 65.14 97,572 -0.48(-0.73%)
Sep 20, 2021 65.33 67.54 64.27 65.62 164,105 +3.59(+5.80%)
Sep 17, 2021 61.59 62.22 59.91 62.02 93,104 +1.10(+1.81%)
Sep 16, 2021 59.67 61.59 59.67 60.92 58,195 +1.34(+2.25%)
Sep 15, 2021 62.89 62.89 59.58 59.58 106,190 -4.98(-7.72%)
Sep 14, 2021 61.40 65.00 61.40 64.56 92,632 +2.01(+3.22%)
Sep 13, 2021 64.85 64.85 61.78 62.55 137,273 -3.98(-5.98%)
Sep 10, 2021 64.37 66.86 64.23 66.53 89,449 +0.10(+0.14%)
Sep 09, 2021 67.34 68.11 64.47 66.43 88,469 -0.19(-0.29%)
Sep 08, 2021 64.52 66.72 63.61 66.63 71,804 +1.39(+2.13%)
Sep 07, 2021 65.19 65.62 63.51 65.24 75,683 +0.77(+1.19%)
Sep 03, 2021 63.99 64.90 63.08 64.47 66,967 +0.77(+1.20%)
Sep 02, 2021 66.00 66.00 62.69 63.70 85,260 -3.45(-5.14%)
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.