Skip to main content

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

9.090 -0.210 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 76.64 78.08 74.72 76.88 90,778 -3.98(-4.92%)
Feb 26, 2021 80.00 85.46 79.28 80.86 109,781 +3.36(+4.33%)
Feb 25, 2021 73.24 78.45 73.24 77.51 66,428 +3.07(+4.12%)
Feb 24, 2021 79.47 80.62 73.81 74.44 76,273 -5.92(-7.37%)
Feb 23, 2021 81.48 87.28 79.80 80.36 73,958 -2.47(-2.98%)
Feb 22, 2021 87.86 87.86 80.48 82.83 61,098 -5.99(-6.75%)
Feb 19, 2021 91.74 91.74 88.19 88.82 20,383 -3.12(-3.39%)
Feb 18, 2021 88.82 92.03 88.15 91.93 40,263 +4.27(+4.87%)
Feb 17, 2021 89.01 91.07 86.61 87.67 46,657 -2.20(-2.45%)
Feb 16, 2021 90.73 91.55 88.24 89.87 60,969 -5.13(-5.40%)
Feb 12, 2021 99.12 99.12 94.81 95.00 34,695 -2.83(-2.89%)
Feb 11, 2021 95.58 101.61 95.58 97.83 48,397 +2.78(+2.92%)
Feb 10, 2021 97.92 99.27 94.86 95.05 79,186 -3.74(-3.78%)
Feb 09, 2021 98.16 100.94 97.61 98.79 53,453 +2.20(+2.28%)
Feb 08, 2021 101.95 102.14 95.72 96.58 70,690 -8.63(-8.20%)
Feb 05, 2021 103.63 105.83 103.20 105.21 55,057 -1.97(-1.83%)
Feb 04, 2021 107.94 111.58 107.17 107.17 29,558 -2.20(-2.02%)
Feb 03, 2021 117.72 117.91 108.95 109.38 44,914 -9.83(-8.24%)
Feb 02, 2021 116.76 119.30 113.84 119.21 43,237 -2.68(-2.20%)
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.