Skip to main content

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

10.10 -0.24 (-2.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 134.21 134.21 134.21 15,227 +1.86(+1.41%)
Dec 30, 2020 136.68 136.68 129.79 132.35 15,227 -4.52(-3.30%)
Dec 29, 2020 133.70 137.73 132.58 136.87 17,172 +2.00(+1.48%)
Dec 28, 2020 131.70 135.47 129.00 134.86 14,805 +1.58(+1.19%)
Dec 24, 2020 131.28 135.56 131.28 133.28 9,709 +1.54(+1.17%)
Dec 23, 2020 135.42 135.42 127.93 131.75 25,785 -6.05(-4.39%)
Dec 22, 2020 134.68 137.84 133.00 137.80 26,700 +4.47(+3.35%)
Dec 21, 2020 138.54 140.59 131.37 133.33 31,674 +4.61(+3.58%)
Dec 18, 2020 125.65 130.44 123.98 128.72 18,172 +3.96(+3.17%)
Dec 17, 2020 120.94 126.05 120.94 124.76 17,271 +1.44(+1.17%)
Dec 16, 2020 121.32 125.09 120.90 123.32 24,752 +0.89(+0.72%)
Dec 15, 2020 125.93 128.35 121.32 122.43 20,824 -5.08(-3.98%)
Dec 14, 2020 115.68 128.02 115.11 127.51 43,039 +8.10(+6.78%)
Dec 11, 2020 118.43 122.34 118.15 119.41 34,433 +2.93(+2.52%)
Dec 10, 2020 123.27 123.92 114.01 116.48 152,580 -7.45(-6.01%)
Dec 09, 2020 121.55 127.23 118.25 123.92 187,860 -0.51(-0.41%)
Dec 08, 2020 131.47 131.65 122.20 124.44 52,428 -4.05(-3.15%)
Dec 07, 2020 125.79 130.44 125.14 128.49 34,105 +5.77(+4.70%)
Dec 04, 2020 132.16 132.16 122.71 122.71 56,731 -14.66(-10.67%)
Dec 03, 2020 138.77 141.80 134.21 137.38 32,579 -3.12(-2.22%)
Dec 02, 2020 151.34 151.53 135.94 140.50 26,479 -9.12(-6.10%)
Dec 01, 2020 142.73 150.18 141.43 149.62 37,019 -0.93(-0.62%)
Nov 30, 2020 138.26 151.02 138.26 150.55 34,670 +14.52(+10.68%)
Nov 27, 2020 134.31 137.75 132.49 136.03 9,945 +3.03(+2.28%)
Nov 25, 2020 129.32 134.35 129.32 133.00 26,249 +5.45(+4.27%)
Nov 24, 2020 133.05 134.38 126.72 127.56 43,126 -14.01(-9.90%)
Nov 23, 2020 159.26 159.26 141.29 141.57 59,457 -22.72(-13.83%)
Nov 20, 2020 164.28 166.08 162.10 164.28 9,344 +1.54(+0.94%)
Nov 19, 2020 169.31 173.78 162.10 162.75 16,545 -5.45(-3.24%)
Nov 18, 2020 157.07 168.20 155.95 168.20 27,977 +8.66(+5.43%)
Nov 17, 2020 169.13 170.94 159.40 159.54 25,570 -3.86(-2.36%)
Nov 16, 2020 170.57 175.97 162.42 163.40 59,533 -23.00(-12.34%)
Nov 13, 2020 199.01 199.01 184.81 186.40 39,438 -15.04(-7.46%)
Nov 12, 2020 195.06 204.74 190.17 201.44 30,957 +12.94(+6.87%)
Nov 11, 2020 181.65 191.61 180.94 188.49 27,020 +2.14(+1.15%)
Nov 10, 2020 193.52 198.41 186.35 186.35 29,106 -11.50(-5.81%)
Nov 09, 2020 216.38 216.38 185.98 197.85 53,802 -73.46(-27.08%)
Nov 06, 2020 261.86 273.00 254.85 271.31 16,218 +10.38(+3.98%)
Nov 05, 2020 260.65 261.95 251.39 260.93 11,489 -1.12(-0.43%)
Nov 04, 2020 262.42 274.59 249.50 262.05 19,132 +0.44(+0.17%)
Nov 03, 2020 249.25 265.91 248.83 261.61 19,759 +2.86(+1.11%)
Nov 02, 2020 271.59 279.18 251.81 258.74 26,775 -19.37(-6.96%)
Oct 30, 2020 284.39 290.54 277.20 278.11 23,070 -1.86(-0.67%)
Oct 29, 2020 304.32 312.23 278.01 279.97 25,172 -17.83(-5.99%)
Oct 28, 2020 290.12 299.24 284.53 297.80 47,454 +22.53(+8.19%)
Oct 27, 2020 269.54 276.34 269.40 275.27 15,056 +6.94(+2.59%)
Oct 26, 2020 260.65 272.85 259.59 268.33 17,236 +17.22(+6.86%)
Oct 23, 2020 245.17 255.88 243.71 251.11 14,048 +2.33(+0.94%)
Oct 22, 2020 268.66 272.43 247.99 248.78 13,986 -21.97(-8.12%)
Oct 21, 2020 263.91 270.75 261.39 270.75 11,661 +10.29(+3.95%)
Oct 20, 2020 262.23 267.30 256.51 260.46 15,120 -6.84(-2.56%)
Oct 19, 2020 254.23 267.58 252.78 267.31 8,615 +10.66(+4.15%)
Oct 16, 2020 248.31 257.07 247.15 256.65 15,294 +10.43(+4.24%)
Oct 15, 2020 261.67 265.07 245.80 246.22 20,341 -6.19(-2.45%)
Oct 14, 2020 253.34 253.34 240.59 252.41 9,844 -1.40(-0.55%)
Oct 13, 2020 246.73 255.25 244.40 253.81 12,818 +7.22(+2.93%)
Oct 12, 2020 248.64 254.60 245.09 246.59 9,941 -1.86(-0.75%)
Oct 09, 2020 236.54 248.92 235.70 248.45 19,160 +7.33(+3.04%)
Oct 08, 2020 254.74 257.08 240.82 241.12 25,077 -19.30(-7.41%)
Oct 07, 2020 266.52 271.12 259.25 260.42 10,052 -8.10(-3.02%)
Oct 06, 2020 253.71 269.08 250.38 268.52 18,890 +7.54(+2.89%)
Oct 05, 2020 272.06 273.82 260.79 260.98 11,030 -16.99(-6.11%)
Oct 02, 2020 299.34 299.34 273.42 277.97 34,197 -5.82(-2.05%)
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.