Skip to main content

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

9.300 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 138.19 138.19 138.19 14,789 +1.92(+1.41%)
Dec 30, 2020 140.73 140.73 133.63 136.27 14,789 -4.65(-3.30%)
Dec 29, 2020 137.66 141.81 136.51 140.92 16,678 +2.06(+1.48%)
Dec 28, 2020 135.60 139.48 132.82 138.86 14,380 +1.63(+1.19%)
Dec 24, 2020 135.17 139.58 135.17 137.23 9,430 +1.58(+1.17%)
Dec 23, 2020 139.43 139.43 131.72 135.65 25,044 -6.23(-4.39%)
Dec 22, 2020 138.67 141.93 136.94 141.88 25,932 +4.60(+3.35%)
Dec 21, 2020 142.65 144.75 135.26 137.28 30,762 +4.75(+3.58%)
Dec 18, 2020 129.37 134.31 127.66 132.53 17,650 +4.07(+3.17%)
Dec 17, 2020 124.53 129.78 124.53 128.46 16,774 +1.49(+1.17%)
Dec 16, 2020 124.91 128.79 124.48 126.97 24,040 +0.91(+0.72%)
Dec 15, 2020 129.66 132.15 124.91 126.06 20,225 -5.22(-3.98%)
Dec 14, 2020 119.11 131.81 118.52 131.28 41,801 +8.34(+6.78%)
Dec 11, 2020 121.94 125.97 121.65 122.94 33,443 +3.02(+2.52%)
Dec 10, 2020 126.92 127.59 117.39 119.92 148,191 -7.67(-6.01%)
Dec 09, 2020 125.15 131.00 121.75 127.59 182,457 -0.53(-0.41%)
Dec 08, 2020 135.36 135.55 125.82 128.12 50,920 -4.17(-3.15%)
Dec 07, 2020 129.51 134.31 128.84 132.29 33,123 +5.94(+4.70%)
Dec 04, 2020 136.08 136.08 126.35 126.35 55,099 -15.10(-10.67%)
Dec 03, 2020 142.88 146.00 138.19 141.45 31,642 -3.21(-2.22%)
Dec 02, 2020 155.83 156.02 139.96 144.66 25,718 -9.40(-6.10%)
Dec 01, 2020 146.96 154.63 145.62 154.05 35,954 -0.96(-0.62%)
Nov 30, 2020 142.36 155.49 142.36 155.01 33,672 +14.95(+10.68%)
Nov 27, 2020 138.28 141.83 136.41 140.06 9,659 +3.12(+2.27%)
Nov 25, 2020 133.15 138.33 133.15 136.94 25,494 +5.61(+4.27%)
Nov 24, 2020 136.99 138.36 130.47 131.33 41,886 -14.43(-9.90%)
Nov 23, 2020 163.97 163.97 145.47 145.76 57,747 -23.39(-13.83%)
Nov 20, 2020 169.15 171.00 166.90 169.15 9,075 +1.58(+0.94%)
Nov 19, 2020 174.33 178.93 166.90 167.57 16,069 -5.61(-3.24%)
Nov 18, 2020 161.72 173.18 160.57 173.18 27,172 +8.91(+5.43%)
Nov 17, 2020 174.14 176.00 164.12 164.26 24,835 -3.98(-2.37%)
Nov 16, 2020 175.62 181.18 167.23 168.24 57,821 -23.68(-12.34%)
Nov 13, 2020 204.91 204.91 190.29 191.92 38,304 -15.48(-7.46%)
Nov 12, 2020 200.83 210.80 195.80 207.40 30,067 +13.33(+6.87%)
Nov 11, 2020 187.03 197.29 186.30 194.08 26,243 +2.20(+1.15%)
Nov 10, 2020 199.25 204.28 191.87 191.87 28,269 -11.84(-5.81%)
Nov 09, 2020 222.79 222.79 191.49 203.71 52,255 -75.64(-27.08%)
Nov 06, 2020 269.62 281.08 262.40 279.35 15,751 +10.69(+3.98%)
Nov 05, 2020 268.37 269.71 258.83 268.66 11,159 -1.15(-0.43%)
Nov 04, 2020 270.19 282.72 256.88 269.81 18,582 +0.46(+0.17%)
Nov 03, 2020 256.63 273.79 256.19 269.35 19,191 +2.95(+1.11%)
Nov 02, 2020 279.63 287.45 259.26 266.40 26,005 -19.94(-6.96%)
Oct 30, 2020 292.81 299.14 285.41 286.34 22,406 -1.92(-0.67%)
Oct 29, 2020 313.33 321.48 286.25 288.26 24,448 -18.36(-5.99%)
Oct 28, 2020 298.71 308.11 292.96 306.62 46,089 +23.20(+8.19%)
Oct 27, 2020 277.52 284.52 277.38 283.42 14,623 +7.14(+2.59%)
Oct 26, 2020 268.37 280.93 267.27 276.28 16,740 +17.73(+6.86%)
Oct 23, 2020 252.43 263.45 250.93 258.54 13,644 +2.40(+0.94%)
Oct 22, 2020 276.61 280.50 255.33 256.15 13,584 -22.62(-8.12%)
Oct 21, 2020 271.73 278.77 269.14 278.77 11,326 +10.59(+3.95%)
Oct 20, 2020 270.00 275.22 264.10 268.18 14,685 -7.05(-2.56%)
Oct 19, 2020 261.75 275.51 260.27 275.22 8,368 +10.98(+4.15%)
Oct 16, 2020 255.67 264.68 254.47 264.25 14,854 +10.74(+4.24%)
Oct 15, 2020 269.42 272.92 253.08 253.51 19,756 -6.38(-2.45%)
Oct 14, 2020 260.84 260.84 247.71 259.89 9,560 -1.44(-0.55%)
Oct 13, 2020 254.04 262.81 251.64 261.32 12,450 +7.43(+2.93%)
Oct 12, 2020 256.00 262.14 252.34 253.89 9,655 -1.92(-0.75%)
Oct 09, 2020 243.54 256.29 242.68 255.81 18,609 +7.55(+3.04%)
Oct 08, 2020 262.28 264.69 247.95 248.26 24,356 -19.87(-7.41%)
Oct 07, 2020 274.41 279.15 266.93 268.13 9,763 -8.34(-3.02%)
Oct 06, 2020 261.23 277.05 257.80 276.47 18,346 +7.77(+2.89%)
Oct 05, 2020 280.11 281.93 268.51 268.70 10,713 -17.50(-6.11%)
Oct 02, 2020 308.20 308.20 281.52 286.20 33,213 -5.99(-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.