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 (%)
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%)
Oct 01, 2020 280.02 295.07 279.49 292.19 41,579 +16.87(+6.13%)
Sep 30, 2020 273.31 278.10 264.87 275.32 31,656 +1.63(+0.60%)
Sep 29, 2020 260.99 278.92 260.99 273.69 16,446 +13.08(+5.02%)
Sep 28, 2020 265.06 265.06 254.04 260.61 21,430 -12.22(-4.48%)
Sep 25, 2020 276.90 280.83 269.38 272.83 22,219 +0.38(+0.14%)
Sep 24, 2020 275.03 284.71 263.67 272.44 54,835 -1.34(-0.49%)
Sep 23, 2020 249.82 273.79 248.00 273.79 22,326 +22.91(+9.13%)
Sep 22, 2020 244.50 251.72 238.77 250.88 15,605 +4.99(+2.03%)
Sep 21, 2020 242.06 253.70 242.03 245.89 24,540 +14.76(+6.39%)
Sep 18, 2020 229.80 236.06 226.99 231.13 19,235 +4.60(+2.03%)
Sep 17, 2020 235.73 238.48 226.14 226.53 22,418 +0.34(+0.15%)
Sep 16, 2020 241.34 245.84 220.10 226.19 43,932 -20.56(-8.33%)
Sep 15, 2020 237.79 248.14 235.88 246.75 35,436 +3.88(+1.60%)
Sep 14, 2020 246.13 248.62 238.89 242.87 16,001 -3.59(-1.46%)
Sep 11, 2020 246.71 251.07 244.02 246.47 34,048 -1.05(-0.43%)
Sep 10, 2020 230.84 247.85 229.40 247.52 37,521 +16.78(+7.27%)
Sep 09, 2020 228.73 232.13 226.33 230.74 16,499 -2.78(-1.19%)
Sep 08, 2020 226.33 238.03 225.28 233.52 19,930 +16.37(+7.54%)
Sep 04, 2020 212.87 222.40 209.55 217.15 20,424 +1.17(+0.54%)
Sep 03, 2020 214.69 218.09 205.18 215.98 23,884 +3.98(+1.88%)
Sep 02, 2020 212.62 214.19 207.88 212.00 10,982 +1.61(+0.76%)
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.