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 (%)
Aug 31, 2020 193.38 201.67 192.54 201.67 7,592 +9.08(+4.71%)
Aug 28, 2020 199.15 200.18 191.99 192.59 4,382 -7.17(-3.59%)
Aug 27, 2020 200.69 204.83 198.18 199.76 7,677 -1.16(-0.58%)
Aug 26, 2020 193.47 201.29 193.47 200.92 11,141 +8.66(+4.50%)
Aug 25, 2020 184.16 194.17 184.16 192.26 5,806 +4.66(+2.48%)
Aug 24, 2020 195.75 197.97 185.56 187.61 13,459 -10.80(-5.44%)
Aug 21, 2020 197.80 201.85 196.55 198.41 15,616 +2.89(+1.48%)
Aug 20, 2020 192.54 195.52 191.33 195.52 15,569 +8.05(+4.30%)
Aug 19, 2020 185.19 188.49 182.25 187.47 10,181 +3.91(+2.13%)
Aug 18, 2020 180.07 184.30 176.85 183.56 15,832 +5.07(+2.84%)
Aug 17, 2020 177.32 180.65 177.32 178.48 13,674 +1.91(+1.08%)
Aug 14, 2020 182.25 184.07 176.53 176.57 15,573 -3.63(-2.02%)
Aug 13, 2020 175.64 180.97 173.78 180.21 9,652 +6.52(+3.75%)
Aug 12, 2020 171.46 177.41 170.22 173.69 12,214 -3.96(-2.23%)
Aug 11, 2020 170.01 178.30 165.59 177.65 26,033 +1.21(+0.69%)
Aug 10, 2020 184.72 185.28 176.23 176.44 17,485 -11.31(-6.03%)
Aug 07, 2020 193.43 195.52 187.19 187.75 14,735 -1.02(-0.54%)
Aug 06, 2020 188.28 190.09 185.09 188.77 10,177 +2.23(+1.20%)
Aug 05, 2020 183.65 189.70 181.84 186.54 19,832 -4.24(-2.22%)
Aug 04, 2020 201.71 201.71 189.70 190.77 22,298 -9.40(-4.70%)
Aug 03, 2020 202.23 205.11 198.22 200.18 24,441 -1.91(-0.94%)
Jul 31, 2020 204.83 210.00 201.90 202.09 27,796 +2.09(+1.05%)
Jul 30, 2020 194.73 203.34 193.85 199.99 26,578 +14.15(+7.62%)
Jul 29, 2020 193.43 195.36 185.75 185.84 20,839 -8.01(-4.13%)
Jul 28, 2020 188.49 194.53 186.71 193.85 19,085 +6.38(+3.40%)
Jul 27, 2020 188.35 193.01 186.21 187.47 24,826 -0.33(-0.17%)
Jul 24, 2020 184.86 188.87 180.53 187.79 16,261 +2.56(+1.38%)
Jul 23, 2020 187.24 190.39 183.88 185.23 17,429 -0.09(-0.05%)
Jul 22, 2020 184.40 190.31 184.40 185.33 22,254 +4.98(+2.76%)
Jul 21, 2020 199.01 199.37 177.74 180.35 47,703 -25.23(-12.27%)
Jul 20, 2020 199.39 205.71 196.55 205.58 10,199 +6.80(+3.42%)
Jul 17, 2020 193.71 199.90 188.35 198.78 14,671 +5.82(+3.02%)
Jul 16, 2020 193.01 198.74 188.54 192.96 28,690 +1.72(+0.90%)
Jul 15, 2020 190.87 197.06 189.00 191.24 21,595 -8.52(-4.26%)
Jul 14, 2020 216.89 219.35 199.08 199.76 20,664 -15.04(-7.00%)
Jul 13, 2020 209.81 217.54 207.16 214.79 25,096 +2.28(+1.07%)
Jul 10, 2020 229.97 229.97 212.05 212.51 19,590 -14.11(-6.22%)
Jul 09, 2020 209.02 226.62 208.60 226.62 28,324 +19.88(+9.61%)
Jul 08, 2020 206.14 210.00 199.88 206.74 14,935 -0.14(-0.07%)
Jul 07, 2020 199.81 207.16 198.76 206.88 17,730 +11.82(+6.06%)
Jul 06, 2020 190.45 199.64 187.10 195.06 14,251 -1.96(-0.99%)
Jul 02, 2020 194.45 197.43 187.93 197.01 11,964 -4.47(-2.22%)
Jul 01, 2020 191.75 201.62 185.84 201.48 20,174 +9.45(+4.92%)
Jun 30, 2020 204.79 208.42 189.89 192.03 20,849 -9.08(-4.51%)
Jun 29, 2020 206.46 207.60 197.92 201.11 14,501 -6.00(-2.90%)
Jun 26, 2020 197.18 208.74 197.18 207.11 26,099 +13.73(+7.10%)
Jun 25, 2020 204.37 206.74 191.94 193.38 10,206 -7.91(-3.93%)
Jun 24, 2020 186.54 203.44 186.54 201.29 26,310 +20.30(+11.21%)
Jun 23, 2020 177.65 182.25 175.18 181.00 11,440 -0.42(-0.23%)
Jun 22, 2020 186.12 188.72 180.39 181.42 16,038 -1.54(-0.84%)
Jun 19, 2020 167.73 182.95 166.43 182.95 20,664 +5.68(+3.20%)
Jun 18, 2020 185.98 187.61 174.43 177.27 11,367 -4.47(-2.46%)
Jun 17, 2020 170.62 181.77 170.62 181.74 27,508 +11.45(+6.72%)
Jun 16, 2020 163.68 180.67 163.17 170.29 40,251 -10.43(-5.77%)
Jun 15, 2020 198.97 200.18 177.46 180.72 94,262 -0.84(-0.46%)
Jun 12, 2020 176.06 192.50 171.83 181.56 45,560 -10.94(-5.68%)
Jun 11, 2020 185.28 192.64 175.83 192.50 48,583 +30.68(+18.96%)
Jun 10, 2020 150.51 161.82 150.51 161.82 34,103 +14.43(+9.79%)
Jun 09, 2020 145.57 150.55 145.13 147.39 28,556 +10.34(+7.54%)
Jun 08, 2020 140.68 146.64 137.00 137.05 32,125 -13.64(-9.05%)
Jun 05, 2020 160.24 160.65 147.81 150.69 40,470 -27.33(-15.35%)
Jun 04, 2020 180.44 184.49 176.85 178.02 12,114 -0.14(-0.08%)
Jun 03, 2020 185.14 185.14 176.57 178.16 25,473 -11.78(-6.20%)
Jun 02, 2020 197.80 197.80 189.70 189.94 16,554 -10.75(-5.36%)
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.