Skip to main content

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

9.090 -0.210 (-2.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 209.65 213.78 208.24 210.40 6,387 +2.76(+1.33%)
Aug 31, 2020 199.11 207.64 198.25 207.64 7,373 +9.35(+4.71%)
Aug 28, 2020 205.05 206.11 197.67 198.29 4,256 -7.38(-3.59%)
Aug 27, 2020 206.63 210.90 204.04 205.68 7,456 -1.20(-0.58%)
Aug 26, 2020 199.20 207.26 199.20 206.87 10,820 +8.91(+4.50%)
Aug 25, 2020 189.62 199.92 189.62 197.96 5,639 +4.79(+2.48%)
Aug 24, 2020 201.55 203.84 191.06 193.16 13,071 -11.12(-5.44%)
Aug 21, 2020 203.66 207.83 202.37 204.28 15,167 +2.97(+1.48%)
Aug 20, 2020 198.25 201.31 197.00 201.31 15,121 +8.29(+4.30%)
Aug 19, 2020 190.67 194.08 187.65 193.02 9,889 +4.03(+2.13%)
Aug 18, 2020 185.40 189.76 182.09 189.00 15,376 +5.22(+2.84%)
Aug 17, 2020 182.57 186.00 182.57 183.77 13,280 +1.97(+1.08%)
Aug 14, 2020 187.65 189.52 181.76 181.81 15,125 -3.74(-2.02%)
Aug 13, 2020 180.85 186.34 178.93 185.54 9,374 +6.71(+3.75%)
Aug 12, 2020 176.53 182.67 175.26 178.83 11,862 -4.07(-2.23%)
Aug 11, 2020 175.05 183.58 170.49 182.91 25,284 +1.25(+0.69%)
Aug 10, 2020 190.19 190.77 181.45 181.66 16,982 -11.65(-6.03%)
Aug 07, 2020 199.16 201.31 192.73 193.31 14,312 -1.05(-0.54%)
Aug 06, 2020 193.86 195.72 190.58 194.36 9,884 +2.30(+1.20%)
Aug 05, 2020 189.09 195.32 187.22 192.06 19,261 -4.36(-2.22%)
Aug 04, 2020 207.69 207.69 195.32 196.42 21,656 -9.68(-4.70%)
Aug 03, 2020 208.22 211.19 204.09 206.11 23,738 -1.97(-0.94%)
Jul 31, 2020 210.90 216.22 207.88 208.07 26,996 +2.16(+1.05%)
Jul 30, 2020 200.50 209.37 199.59 205.91 25,814 +14.57(+7.62%)
Jul 29, 2020 199.16 201.15 191.25 191.34 20,240 -8.25(-4.13%)
Jul 28, 2020 194.08 200.30 192.24 199.59 18,536 +6.57(+3.40%)
Jul 27, 2020 193.93 198.72 191.73 193.02 24,112 -0.34(-0.17%)
Jul 24, 2020 190.34 194.46 185.88 193.36 15,793 +2.64(+1.38%)
Jul 23, 2020 192.78 196.03 189.33 190.72 16,928 -0.10(-0.05%)
Jul 22, 2020 189.86 195.94 189.86 190.82 21,614 +5.13(+2.76%)
Jul 21, 2020 204.91 205.27 183.00 185.69 46,330 -25.98(-12.27%)
Jul 20, 2020 205.29 211.81 202.37 211.67 9,905 +7.00(+3.42%)
Jul 17, 2020 199.44 205.82 193.93 204.67 14,249 +5.99(+3.02%)
Jul 16, 2020 198.72 204.62 194.12 198.68 27,865 +1.77(+0.90%)
Jul 15, 2020 196.52 202.90 194.60 196.90 20,974 -8.77(-4.26%)
Jul 14, 2020 223.31 225.85 204.98 205.68 20,070 -15.48(-7.00%)
Jul 13, 2020 216.03 223.99 213.30 221.16 24,374 +2.35(+1.07%)
Jul 10, 2020 236.78 236.78 218.33 218.81 19,027 -14.52(-6.22%)
Jul 09, 2020 215.21 233.33 214.78 233.33 27,509 +20.47(+9.62%)
Jul 08, 2020 212.24 216.22 205.79 212.87 14,505 -0.14(-0.07%)
Jul 07, 2020 205.72 213.30 204.64 213.01 17,220 +12.17(+6.06%)
Jul 06, 2020 196.09 205.56 192.64 200.83 13,841 -2.01(-0.99%)
Jul 02, 2020 200.21 203.28 193.50 202.85 11,620 -4.60(-2.22%)
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.