Skip to main content

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

Historical Prices

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.