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 )

8.910 +0.165 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2023 11.61 11.91 11.29 11.64 140,793 -0.15(-1.29%)
Nov 29, 2023 11.41 11.85 11.41 11.79 124,122 +0.19(+1.66%)
Nov 28, 2023 11.56 11.64 11.40 11.60 83,981 +0.00(+0.00%)
Nov 27, 2023 11.66 11.81 11.58 11.60 90,636 +0.08(+0.68%)
Nov 24, 2023 11.64 11.64 11.35 11.52 86,805 -0.09(-0.76%)
Nov 22, 2023 12.05 12.18 11.60 11.61 141,488 +0.03(+0.26%)
Nov 21, 2023 11.63 11.81 11.56 11.58 99,174 +0.07(+0.60%)
Nov 20, 2023 11.48 11.53 11.34 11.51 99,187 -0.05(-0.47%)
Nov 17, 2023 11.84 11.89 11.40 11.57 172,028 -0.50(-4.13%)
Nov 16, 2023 11.84 12.29 11.76 12.06 161,128 +0.47(+4.08%)
Nov 15, 2023 11.60 11.62 11.31 11.59 1,109,620 +0.03(+0.26%)
Nov 14, 2023 11.66 11.70 11.49 11.56 206,422 -0.19(-1.59%)
Nov 13, 2023 11.88 11.95 11.71 11.75 97,531 -0.18(-1.49%)
Nov 10, 2023 11.94 12.15 11.86 11.92 136,553 -0.25(-2.06%)
Nov 09, 2023 11.94 12.19 11.88 12.18 146,842 +0.09(+0.77%)
Nov 08, 2023 11.91 12.10 11.78 12.08 759,425 +0.28(+2.34%)
Nov 07, 2023 11.54 11.89 11.54 11.81 179,931 +0.51(+4.54%)
Nov 06, 2023 10.94 11.35 10.90 11.29 129,615 +0.26(+2.36%)
Nov 03, 2023 10.81 11.17 10.81 11.03 140,866 +0.20(+1.87%)
Nov 02, 2023 11.44 11.58 10.80 10.83 228,526 -0.66(-5.75%)
Nov 01, 2023 11.37 11.52 11.18 11.49 117,952 +0.05(+0.43%)
Oct 31, 2023 11.46 11.70 11.40 11.44 148,613 -0.06(-0.51%)
Oct 30, 2023 11.51 11.73 11.35 11.50 222,851 -0.08(-0.68%)
Oct 27, 2023 11.10 11.66 11.02 11.58 185,615 +0.54(+4.91%)
Oct 26, 2023 11.04 11.26 10.96 11.04 208,201 +0.16(+1.45%)
Oct 25, 2023 10.83 10.98 10.72 10.88 356,705 +0.05(+0.45%)
Oct 24, 2023 10.52 10.83 10.49 10.83 208,693 +0.29(+2.71%)
Oct 23, 2023 10.36 10.62 10.32 10.54 242,608 +0.35(+3.48%)
Oct 20, 2023 9.924 10.27 9.845 10.19 256,271 +0.34(+3.40%)
Oct 19, 2023 9.885 10.07 9.717 9.855 212,997 +0.02(+0.20%)
Oct 18, 2023 9.924 9.954 9.747 9.835 227,882 -0.18(-1.77%)
Oct 17, 2023 10.08 10.14 9.943 10.01 158,514 -0.18(-1.74%)
Oct 16, 2023 10.23 10.41 10.16 10.19 110,610 -0.15(-1.43%)
Oct 13, 2023 10.49 10.54 10.24 10.34 254,264 -0.46(-4.29%)
Oct 12, 2023 10.57 10.92 10.57 10.80 122,538 -0.02(-0.18%)
Oct 11, 2023 10.82 11.08 10.80 10.82 255,344 +0.26(+2.43%)
Oct 10, 2023 10.57 10.67 10.43 10.56 129,929 -0.01(-0.09%)
Oct 09, 2023 10.67 10.87 10.49 10.57 254,723 -0.76(-6.70%)
Oct 06, 2023 11.41 11.72 11.12 11.33 321,909 -0.13(-1.12%)
Oct 05, 2023 11.61 11.61 11.27 11.46 346,306 +0.12(+1.04%)
Oct 04, 2023 10.91 11.51 10.91 11.34 407,157 +0.71(+6.67%)
Oct 03, 2023 10.76 10.84 10.62 10.63 243,976 +0.03(+0.28%)
Oct 02, 2023 10.20 10.76 10.20 10.60 273,043 +0.39(+3.86%)
Sep 29, 2023 9.816 10.29 9.776 10.21 302,632 +0.37(+3.81%)
Sep 28, 2023 9.865 9.963 9.706 9.835 149,711 +0.01(+0.10%)
Sep 27, 2023 10.08 10.18 9.771 9.826 397,184 -0.51(-4.96%)
Sep 26, 2023 10.36 10.44 10.22 10.34 129,498 +0.11(+1.11%)
Sep 25, 2023 10.52 10.29 10.20 10.22 129,131 -0.26(-2.49%)
Sep 22, 2023 10.35 10.50 10.23 10.49 170,278 -0.04(-0.37%)
Sep 21, 2023 10.10 10.54 10.05 10.53 211,726 +0.31(+2.99%)
Sep 20, 2023 10.11 10.23 9.913 10.22 140,778 +0.19(+1.87%)
Sep 19, 2023 9.710 10.14 9.681 10.03 235,748 +0.18(+1.79%)
Sep 18, 2023 9.817 9.964 9.766 9.857 152,018 -0.14(-1.37%)
Sep 15, 2023 9.876 9.993 9.720 9.993 196,436 +0.26(+2.71%)
Sep 14, 2023 9.788 9.798 9.651 9.729 225,883 -0.22(-2.16%)
Sep 13, 2023 9.788 10.04 9.778 9.945 142,898 +0.13(+1.29%)
Sep 12, 2023 10.05 10.11 9.788 9.817 164,785 -0.46(-4.47%)
Sep 11, 2023 9.876 10.36 9.817 10.28 148,234 +0.27(+2.74%)
Sep 08, 2023 10.12 10.12 9.866 10.00 92,758 -0.20(-1.92%)
Sep 07, 2023 10.17 10.24 10.07 10.20 211,438 +0.01(+0.10%)
Sep 06, 2023 10.24 10.32 10.07 10.19 123,799 +0.00(+0.00%)
Sep 05, 2023 10.15 10.19 9.969 10.19 262,368 -0.12(-1.14%)
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.