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 (%)
Nov 30, 2020 138.26 151.02 138.26 150.55 34,670 +14.52(+10.68%)
Nov 27, 2020 134.31 137.75 132.49 136.03 9,945 +3.03(+2.28%)
Nov 25, 2020 129.32 134.35 129.32 133.00 26,249 +5.45(+4.27%)
Nov 24, 2020 133.05 134.38 126.72 127.56 43,126 -14.01(-9.90%)
Nov 23, 2020 159.26 159.26 141.29 141.57 59,457 -22.72(-13.83%)
Nov 20, 2020 164.28 166.08 162.10 164.28 9,344 +1.54(+0.94%)
Nov 19, 2020 169.31 173.78 162.10 162.75 16,545 -5.45(-3.24%)
Nov 18, 2020 157.07 168.20 155.95 168.20 27,977 +8.66(+5.43%)
Nov 17, 2020 169.13 170.94 159.40 159.54 25,570 -3.86(-2.36%)
Nov 16, 2020 170.57 175.97 162.42 163.40 59,533 -23.00(-12.34%)
Nov 13, 2020 199.01 199.01 184.81 186.40 39,438 -15.04(-7.46%)
Nov 12, 2020 195.06 204.74 190.17 201.44 30,957 +12.94(+6.87%)
Nov 11, 2020 181.65 191.61 180.94 188.49 27,020 +2.14(+1.15%)
Nov 10, 2020 193.52 198.41 186.35 186.35 29,106 -11.50(-5.81%)
Nov 09, 2020 216.38 216.38 185.98 197.85 53,802 -73.46(-27.08%)
Nov 06, 2020 261.86 273.00 254.85 271.31 16,218 +10.38(+3.98%)
Nov 05, 2020 260.65 261.95 251.39 260.93 11,489 -1.12(-0.43%)
Nov 04, 2020 262.42 274.59 249.50 262.05 19,132 +0.44(+0.17%)
Nov 03, 2020 249.25 265.91 248.83 261.61 19,759 +2.86(+1.11%)
Nov 02, 2020 271.59 279.18 251.81 258.74 26,775 -19.37(-6.96%)
Oct 30, 2020 284.39 290.54 277.20 278.11 23,070 -1.86(-0.67%)
Oct 29, 2020 304.32 312.23 278.01 279.97 25,172 -17.83(-5.99%)
Oct 28, 2020 290.12 299.24 284.53 297.80 47,454 +22.53(+8.19%)
Oct 27, 2020 269.54 276.34 269.40 275.27 15,056 +6.94(+2.59%)
Oct 26, 2020 260.65 272.85 259.59 268.33 17,236 +17.22(+6.86%)
Oct 23, 2020 245.17 255.88 243.71 251.11 14,048 +2.33(+0.94%)
Oct 22, 2020 268.66 272.43 247.99 248.78 13,986 -21.97(-8.12%)
Oct 21, 2020 263.91 270.75 261.39 270.75 11,661 +10.29(+3.95%)
Oct 20, 2020 262.23 267.30 256.51 260.46 15,120 -6.84(-2.56%)
Oct 19, 2020 254.23 267.58 252.78 267.31 8,615 +10.66(+4.15%)
Oct 16, 2020 248.31 257.07 247.15 256.65 15,294 +10.43(+4.24%)
Oct 15, 2020 261.67 265.07 245.80 246.22 20,341 -6.19(-2.45%)
Oct 14, 2020 253.34 253.34 240.59 252.41 9,844 -1.40(-0.55%)
Oct 13, 2020 246.73 255.25 244.40 253.81 12,818 +7.22(+2.93%)
Oct 12, 2020 248.64 254.60 245.09 246.59 9,941 -1.86(-0.75%)
Oct 09, 2020 236.54 248.92 235.70 248.45 19,160 +7.33(+3.04%)
Oct 08, 2020 254.74 257.08 240.82 241.12 25,077 -19.30(-7.41%)
Oct 07, 2020 266.52 271.12 259.25 260.42 10,052 -8.10(-3.02%)
Oct 06, 2020 253.71 269.08 250.38 268.52 18,890 +7.54(+2.89%)
Oct 05, 2020 272.06 273.82 260.79 260.98 11,030 -16.99(-6.11%)
Oct 02, 2020 299.34 299.34 273.42 277.97 34,197 -5.82(-2.05%)
Oct 01, 2020 271.96 286.58 271.45 283.79 42,811 +16.39(+6.13%)
Sep 30, 2020 265.44 270.10 257.25 267.40 32,594 +1.58(+0.60%)
Sep 29, 2020 253.48 270.90 253.48 265.82 16,933 +12.71(+5.02%)
Sep 28, 2020 257.44 257.44 246.73 253.11 22,064 -11.87(-4.48%)
Sep 25, 2020 268.94 272.75 261.63 264.98 22,877 +0.37(+0.14%)
Sep 24, 2020 267.12 276.52 256.09 264.61 56,459 -1.30(-0.49%)
Sep 23, 2020 242.63 265.91 240.87 265.91 22,987 +22.25(+9.13%)
Sep 22, 2020 237.47 244.48 231.90 243.66 16,067 +4.84(+2.03%)
Sep 21, 2020 235.09 246.41 235.07 238.82 25,267 +14.34(+6.39%)
Sep 18, 2020 223.19 229.27 220.46 224.48 19,805 +4.47(+2.03%)
Sep 17, 2020 228.95 231.62 219.64 220.01 23,082 +0.32(+0.15%)
Sep 16, 2020 234.39 238.77 213.77 219.68 45,233 -19.97(-8.33%)
Sep 15, 2020 230.95 241.00 229.09 239.66 36,485 +3.77(+1.60%)
Sep 14, 2020 239.05 241.47 232.02 235.88 16,475 -3.49(-1.46%)
Sep 11, 2020 239.61 243.84 237.00 239.38 35,056 -1.03(-0.43%)
Sep 10, 2020 224.20 240.72 222.80 240.40 38,632 +16.29(+7.27%)
Sep 09, 2020 222.15 225.46 219.82 224.11 16,987 -2.70(-1.19%)
Sep 08, 2020 219.82 231.18 218.80 226.81 20,520 +15.90(+7.54%)
Sep 04, 2020 206.74 216.01 203.52 210.91 21,029 +1.14(+0.54%)
Sep 03, 2020 208.51 211.82 199.28 209.77 24,591 +3.86(+1.88%)
Sep 02, 2020 206.51 208.03 201.90 205.90 11,307 +1.56(+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.