Skip to main content

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

9.160 -0.140 (-1.51%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 73.48 74.68 72.90 74.01 36,562 +0.86(+1.18%)
Mar 30, 2021 73.58 74.20 71.75 73.14 55,464 +1.05(+1.46%)
Mar 29, 2021 71.61 73.62 70.80 72.09 43,192 +1.97(+2.80%)
Mar 26, 2021 71.42 72.95 70.12 70.12 72,352 -3.93(-5.31%)
Mar 25, 2021 76.59 79.33 73.58 74.05 85,553 -0.58(-0.77%)
Mar 24, 2021 76.07 76.07 72.47 74.63 100,628 -3.74(-4.77%)
Mar 23, 2021 79.18 79.95 75.11 78.37 67,280 +2.16(+2.83%)
Mar 22, 2021 75.25 76.36 74.58 76.21 53,881 +1.53(+2.05%)
Mar 19, 2021 75.01 76.79 72.47 74.68 74,668 -0.14(-0.19%)
Mar 18, 2021 69.69 75.44 69.50 74.82 90,673 +6.28(+9.16%)
Mar 17, 2021 70.51 71.27 68.11 68.54 51,338 -1.25(-1.79%)
Mar 16, 2021 68.16 70.41 67.97 69.79 62,496 +3.74(+5.66%)
Mar 15, 2021 65.00 67.54 64.66 66.05 73,964 +1.39(+2.15%)
Mar 12, 2021 64.76 65.57 63.56 64.66 31,962 -0.29(-0.44%)
Mar 11, 2021 64.66 65.19 62.79 64.95 78,755 -0.14(-0.22%)
Mar 10, 2021 68.25 68.83 64.56 65.09 50,768 -3.64(-5.30%)
Mar 09, 2021 66.58 69.21 65.14 68.73 79,058 +2.44(+3.69%)
Mar 08, 2021 65.14 68.16 64.47 66.29 117,158 -0.19(-0.29%)
Mar 05, 2021 67.97 71.42 66.19 66.48 157,181 -5.56(-7.72%)
Mar 04, 2021 74.34 75.40 69.07 72.04 150,316 -3.55(-4.69%)
Mar 03, 2021 76.45 76.45 72.04 75.59 82,858 -2.11(-2.71%)
Mar 02, 2021 76.83 77.70 75.16 77.70 58,832 +0.81(+1.06%)
Mar 01, 2021 76.64 78.08 74.72 76.88 90,778 -3.98(-4.92%)
Feb 26, 2021 80.00 85.46 79.28 80.86 109,781 +3.36(+4.33%)
Feb 25, 2021 73.24 78.45 73.24 77.51 66,428 +3.07(+4.12%)
Feb 24, 2021 79.47 80.62 73.81 74.44 76,273 -5.92(-7.37%)
Feb 23, 2021 81.48 87.28 79.80 80.36 73,958 -2.47(-2.98%)
Feb 22, 2021 87.86 87.86 80.48 82.83 61,098 -5.99(-6.75%)
Feb 19, 2021 91.74 91.74 88.19 88.82 20,383 -3.12(-3.39%)
Feb 18, 2021 88.82 92.03 88.15 91.93 40,263 +4.27(+4.87%)
Feb 17, 2021 89.01 91.07 86.61 87.67 46,657 -2.20(-2.45%)
Feb 16, 2021 90.73 91.55 88.24 89.87 60,969 -5.13(-5.40%)
Feb 12, 2021 99.12 99.12 94.81 95.00 34,695 -2.83(-2.89%)
Feb 11, 2021 95.58 101.61 95.58 97.83 48,397 +2.78(+2.92%)
Feb 10, 2021 97.92 99.27 94.86 95.05 79,186 -3.74(-3.78%)
Feb 09, 2021 98.16 100.94 97.61 98.79 53,453 +2.20(+2.28%)
Feb 08, 2021 101.95 102.14 95.72 96.58 70,690 -8.63(-8.20%)
Feb 05, 2021 103.63 105.83 103.20 105.21 55,057 -1.97(-1.83%)
Feb 04, 2021 107.94 111.58 107.17 107.17 29,558 -2.20(-2.02%)
Feb 03, 2021 117.72 117.91 108.95 109.38 44,914 -9.83(-8.24%)
Feb 02, 2021 116.76 119.30 113.84 119.21 43,237 -2.68(-2.20%)
Feb 01, 2021 120.64 126.06 119.69 121.89 37,484 -1.87(-1.51%)
Jan 29, 2021 119.64 124.77 116.71 123.76 44,208 +7.62(+6.56%)
Jan 28, 2021 118.25 119.45 114.12 116.14 29,055 -3.59(-3.00%)
Jan 27, 2021 120.26 122.80 113.45 119.73 67,237 +3.40(+2.93%)
Jan 26, 2021 110.15 116.33 106.41 116.33 47,110 +4.89(+4.39%)
Jan 25, 2021 111.49 115.35 110.70 111.44 44,884 +1.97(+1.79%)
Jan 22, 2021 112.97 114.36 108.85 109.48 37,908 +1.34(+1.24%)
Jan 21, 2021 102.48 109.86 101.47 108.13 67,195 +6.59(+6.49%)
Jan 20, 2021 100.32 103.48 100.32 101.54 26,164 -0.65(-0.63%)
Jan 19, 2021 103.58 104.30 100.90 102.19 46,796 -4.27(-4.01%)
Jan 15, 2021 102.53 107.94 102.33 106.46 84,620 +7.81(+7.92%)
Jan 14, 2021 103.29 103.29 96.44 98.64 86,928 -6.14(-5.86%)
Jan 13, 2021 102.72 106.36 102.72 104.78 29,632 +1.49(+1.44%)
Jan 12, 2021 108.33 109.67 102.29 103.29 77,964 -7.48(-6.75%)
Jan 11, 2021 118.63 120.31 110.10 110.77 47,999 -3.69(-3.22%)
Jan 08, 2021 111.92 116.43 111.68 114.46 36,635 +0.27(+0.23%)
Jan 07, 2021 116.23 117.34 111.97 114.20 34,049 -3.81(-3.23%)
Jan 06, 2021 120.98 124.05 115.66 118.01 46,329 -7.38(-5.89%)
Jan 05, 2021 135.60 135.60 118.58 125.39 58,105 -12.70(-9.20%)
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.