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 )

10.34 -0.02 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
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.