Skip to main content

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

9.170 -0.130 (-1.40%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 62.89 65.19 62.45 64.61 68,768 +2.06(+3.30%)
Jul 29, 2021 61.98 63.32 61.69 62.55 77,978 -1.05(-1.66%)
Jul 28, 2021 64.47 65.67 62.69 63.61 92,270 -1.34(-2.07%)
Jul 27, 2021 64.66 66.14 64.47 64.95 106,145 +1.39(+2.19%)
Jul 26, 2021 66.91 66.91 63.08 63.56 89,140 -3.21(-4.81%)
Jul 23, 2021 65.76 68.11 65.76 66.77 85,146 +0.53(+0.80%)
Jul 22, 2021 65.00 67.34 65.00 66.24 116,951 +1.34(+2.07%)
Jul 21, 2021 67.15 67.34 63.75 64.90 154,784 -4.70(-6.75%)
Jul 20, 2021 71.66 72.66 68.25 69.60 128,094 -2.30(-3.20%)
Jul 19, 2021 71.85 73.58 69.98 71.90 271,447 +4.75(+7.07%)
Jul 16, 2021 62.60 67.34 62.41 67.15 90,658 +3.45(+5.42%)
Jul 15, 2021 63.17 64.13 61.83 63.70 95,393 +1.73(+2.78%)
Jul 14, 2021 57.52 62.31 56.80 61.98 71,211 +3.40(+5.81%)
Jul 13, 2021 58.14 59.10 57.52 58.57 41,597 +1.01(+1.75%)
Jul 12, 2021 58.67 59.44 56.90 57.57 78,391 +0.10(+0.17%)
Jul 09, 2021 58.43 59.82 57.33 57.47 81,128 -2.44(-4.08%)
Jul 08, 2021 61.35 61.78 58.86 59.91 59,133 +0.43(+0.73%)
Jul 07, 2021 57.81 60.59 56.66 59.48 103,278 +1.97(+3.42%)
Jul 06, 2021 54.26 57.90 54.26 57.52 91,303 +3.36(+6.19%)
Jul 02, 2021 54.11 55.22 53.78 54.16 46,739 +0.24(+0.44%)
Jul 01, 2021 53.54 54.79 52.98 53.92 63,442 -1.87(-3.35%)
Jun 30, 2021 56.85 56.85 55.50 55.79 38,681 -1.49(-2.59%)
Jun 29, 2021 56.18 57.35 55.46 57.28 46,370 +0.55(+0.97%)
Jun 28, 2021 54.55 57.04 54.50 56.73 55,540 +3.38(+6.33%)
Jun 25, 2021 53.64 54.07 53.24 53.35 40,139 -0.53(-0.98%)
Jun 24, 2021 54.50 55.17 53.83 53.88 120,670 -1.01(-1.83%)
Jun 23, 2021 54.11 54.93 52.96 54.88 152,975 -0.24(-0.43%)
Jun 22, 2021 55.94 57.28 54.74 55.12 67,449 -0.72(-1.29%)
Jun 21, 2021 59.96 59.96 55.70 55.84 97,165 -5.27(-8.63%)
Jun 18, 2021 59.91 61.11 58.62 61.11 77,579 +3.45(+5.98%)
Jun 17, 2021 54.40 58.96 53.40 57.66 85,519 +3.79(+7.03%)
Jun 16, 2021 53.54 54.83 52.77 53.88 99,344 +0.48(+0.90%)
Jun 15, 2021 55.12 55.12 53.20 53.40 52,181 -2.20(-3.97%)
Jun 14, 2021 54.83 56.37 54.02 55.60 46,795 +0.48(+0.87%)
Jun 11, 2021 54.26 55.17 53.83 55.12 40,978 +0.29(+0.52%)
Jun 10, 2021 53.54 55.89 52.77 54.83 90,453 +0.05(+0.09%)
Jun 09, 2021 53.73 54.79 53.40 54.79 49,609 +0.67(+1.24%)
Jun 08, 2021 55.46 56.70 53.92 54.11 61,218 -1.01(-1.83%)
Jun 07, 2021 54.83 55.24 54.16 55.12 38,825 +0.29(+0.52%)
Jun 04, 2021 54.88 56.32 54.26 54.83 51,573 -0.72(-1.29%)
Jun 03, 2021 56.56 57.09 55.03 55.55 85,414 -0.38(-0.69%)
Jun 02, 2021 57.28 58.62 55.41 55.94 111,915 -1.97(-3.39%)
Jun 01, 2021 60.30 60.35 57.76 57.90 140,272 -4.94(-7.86%)
May 28, 2021 62.31 63.37 62.17 62.84 50,440 -0.05(-0.08%)
May 27, 2021 62.60 63.65 61.45 62.89 57,929 -0.05(-0.08%)
May 26, 2021 64.47 64.66 62.65 62.93 56,722 -1.39(-2.16%)
May 25, 2021 61.78 64.47 61.78 64.32 51,057 +2.54(+4.11%)
May 24, 2021 62.17 63.51 61.54 61.78 68,355 -1.29(-2.05%)
May 21, 2021 61.78 63.08 61.21 63.08 83,560 -0.14(-0.23%)
May 20, 2021 63.08 64.95 62.69 63.22 106,584 +0.10(+0.15%)
May 19, 2021 63.17 64.66 61.78 63.13 163,292 +2.88(+4.77%)
May 18, 2021 57.66 60.39 57.37 60.25 110,128 +2.64(+4.58%)
May 17, 2021 60.73 60.92 57.59 57.61 95,000 -2.83(-4.68%)
May 14, 2021 63.32 63.32 59.96 60.44 97,357 -4.03(-6.25%)
May 13, 2021 64.28 66.10 62.19 64.47 107,203 +1.49(+2.36%)
May 12, 2021 62.84 63.41 59.24 62.98 123,365 -0.38(-0.61%)
May 11, 2021 63.13 64.42 61.26 63.37 110,132 +2.88(+4.75%)
May 10, 2021 59.10 60.49 57.42 60.49 82,103 +0.19(+0.32%)
May 07, 2021 64.08 64.28 60.27 60.30 69,354 -2.59(-4.12%)
May 06, 2021 63.22 65.67 62.79 62.89 50,387 -0.48(-0.76%)
May 05, 2021 64.56 67.06 62.98 63.37 87,275 -4.41(-6.51%)
May 04, 2021 67.63 69.21 66.63 67.78 66,100 -0.10(-0.14%)
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.