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 )

10.17 +0.07 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2024 9.460 9.590 9.395 9.510 86,239 -0.11(-1.14%)
Jun 27, 2024 9.560 9.715 9.539 9.620 74,607 -0.01(-0.10%)
Jun 26, 2024 9.500 9.730 9.480 9.630 131,121 +0.18(+1.90%)
Jun 25, 2024 9.548 9.616 9.450 9.450 73,961 -0.02(-0.21%)
Jun 24, 2024 9.851 9.851 9.429 9.470 822,145 -0.55(-5.47%)
Jun 21, 2024 9.783 10.02 9.773 10.02 133,599 +0.15(+1.54%)
Jun 20, 2024 10.22 10.22 9.772 9.866 94,257 -0.38(-3.72%)
Jun 18, 2024 10.19 10.30 9.988 10.25 116,735 -0.08(-0.76%)
Jun 17, 2024 10.37 10.45 10.23 10.33 92,469 -0.05(-0.47%)
Jun 14, 2024 10.22 10.45 10.22 10.37 99,226 +0.15(+1.48%)
Jun 13, 2024 10.05 10.30 10.05 10.22 983,066 +0.22(+2.25%)
Jun 12, 2024 9.626 10.11 9.626 9.998 58,390 +0.18(+1.87%)
Jun 11, 2024 9.841 10.02 9.791 9.815 74,181 +0.05(+0.53%)
Jun 10, 2024 9.871 9.900 9.655 9.763 71,329 -0.15(-1.53%)
Jun 07, 2024 9.832 9.988 9.695 9.915 67,253 +0.11(+1.15%)
Jun 06, 2024 10.01 10.05 9.802 9.802 100,964 -0.11(-1.09%)
Jun 05, 2024 9.900 10.04 9.890 9.910 116,911 -0.03(-0.30%)
Jun 04, 2024 9.920 10.16 9.900 9.939 141,726 +0.22(+2.21%)
Jun 03, 2024 9.293 9.843 9.293 9.724 146,897 +0.46(+5.01%)
May 31, 2024 9.660 9.680 9.245 9.260 104,785 -0.45(-4.67%)
May 30, 2024 9.792 9.792 9.646 9.714 97,598 -0.03(-0.30%)
May 29, 2024 9.509 9.841 9.489 9.743 117,099 +0.32(+3.43%)
May 28, 2024 9.558 9.598 9.372 9.421 374,340 -0.20(-2.03%)
May 24, 2024 9.538 9.665 9.450 9.616 104,180 -0.03(-0.30%)
May 23, 2024 9.391 9.674 9.308 9.646 158,977 +0.21(+2.18%)
May 22, 2024 9.157 9.518 9.157 9.440 140,625 +0.33(+3.65%)
May 21, 2024 9.068 9.117 8.921 9.108 82,566 +0.09(+0.98%)
May 20, 2024 8.863 9.050 8.863 9.020 78,228 +0.12(+1.32%)
May 17, 2024 9.068 9.108 8.873 8.902 84,142 -0.24(-2.67%)
May 16, 2024 9.049 9.186 9.005 9.147 74,556 +0.05(+0.54%)
May 15, 2024 9.137 9.430 9.058 9.098 133,779 -0.02(-0.21%)
May 14, 2024 9.137 9.254 9.113 9.117 68,634 -0.02(-0.21%)
May 13, 2024 9.029 9.216 8.990 9.137 69,402 +0.06(+0.65%)
May 10, 2024 8.932 9.128 8.902 9.078 71,647 +0.10(+1.09%)
May 09, 2024 9.205 9.205 8.980 8.980 66,695 -0.23(-2.55%)
May 08, 2024 9.303 9.338 9.137 9.215 73,946 +0.02(+0.21%)
May 07, 2024 9.147 9.201 9.068 9.196 84,290 +0.02(+0.21%)
May 06, 2024 9.254 9.254 8.990 9.176 188,435 -0.15(-1.57%)
May 03, 2024 9.323 9.560 9.314 9.323 176,487 +0.00(+0.00%)
May 02, 2024 9.342 9.409 9.196 9.323 157,721 -0.10(-1.04%)
May 01, 2024 9.127 9.509 9.117 9.421 217,621 +0.29(+3.22%)
Apr 30, 2024 8.707 9.127 8.658 9.127 141,325 +0.52(+6.02%)
Apr 29, 2024 8.746 8.746 8.567 8.609 62,807 -0.11(-1.23%)
Apr 26, 2024 8.746 8.887 8.657 8.716 185,674 +0.16(+1.89%)
Apr 25, 2024 8.658 8.804 8.510 8.555 135,800 -0.07(-0.85%)
Apr 24, 2024 8.736 8.825 8.614 8.628 101,544 -0.02(-0.23%)
Apr 23, 2024 8.804 8.894 8.645 8.648 125,244 -0.10(-1.12%)
Apr 22, 2024 8.941 9.068 8.616 8.746 128,401 -0.11(-1.22%)
Apr 19, 2024 9.049 9.049 8.724 8.853 206,212 -0.20(-2.16%)
Apr 18, 2024 8.961 9.116 8.892 9.049 151,829 +0.06(+0.65%)
Apr 17, 2024 9.000 9.109 8.814 8.990 169,094 +0.06(+0.71%)
Apr 16, 2024 8.804 9.054 8.755 8.927 141,926 +0.18(+2.06%)
Apr 15, 2024 8.521 8.796 8.462 8.746 196,651 +0.13(+1.48%)
Apr 12, 2024 8.227 8.680 8.124 8.618 318,314 +0.26(+3.16%)
Apr 11, 2024 8.276 8.562 8.276 8.354 126,825 +0.05(+0.59%)
Apr 10, 2024 8.423 8.484 8.254 8.305 98,252 -0.05(-0.59%)
Apr 09, 2024 8.305 8.477 8.257 8.354 102,871 -0.01(-0.18%)
Apr 08, 2024 8.237 8.393 8.217 8.369 80,316 +0.11(+1.36%)
Apr 05, 2024 8.384 8.465 8.198 8.257 148,237 -0.19(-2.20%)
Apr 04, 2024 8.423 8.496 8.335 8.442 182,503 +0.04(+0.47%)
Apr 03, 2024 8.501 8.521 8.393 8.403 135,033 -0.13(-1.49%)
Apr 02, 2024 8.648 8.756 8.518 8.530 104,643 -0.23(-2.68%)
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.