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 )

10.10 -0.24 (-2.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
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.