Skip to main content

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

9.137 -0.163 (-1.75%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.520 9.520 9.300 9.300 66,719 -0.15(-1.59%)
Mar 26, 2024 9.290 9.490 9.260 9.450 74,763 +0.14(+1.50%)
Mar 25, 2024 9.410 9.410 9.190 9.310 104,023 -0.18(-1.90%)
Mar 22, 2024 9.390 9.521 9.390 9.490 75,602 +0.06(+0.64%)
Mar 21, 2024 9.510 9.560 9.399 9.430 78,645 -0.09(-0.95%)
Mar 20, 2024 9.630 9.635 9.478 9.520 82,157 -0.07(-0.68%)
Mar 19, 2024 9.850 9.850 9.570 9.585 166,161 -0.20(-2.09%)
Mar 18, 2024 9.800 9.949 9.730 9.790 143,881 -0.06(-0.61%)
Mar 15, 2024 9.990 9.990 9.730 9.850 127,062 -0.06(-0.61%)
Mar 14, 2024 10.05 10.10 9.910 9.910 164,909 -0.22(-2.17%)
Mar 13, 2024 10.28 10.28 10.01 10.13 134,936 -0.30(-2.88%)
Mar 12, 2024 10.38 10.54 10.36 10.43 498,869 +0.03(+0.24%)
Mar 11, 2024 10.62 10.77 10.40 10.40 178,050 -0.23(-2.12%)
Mar 08, 2024 10.72 10.75 10.62 10.63 117,585 -0.05(-0.47%)
Mar 07, 2024 10.82 10.83 10.56 10.68 171,837 -0.17(-1.57%)
Mar 06, 2024 10.75 10.89 10.63 10.85 434,958 -0.08(-0.69%)
Mar 05, 2024 11.09 11.13 10.79 10.93 708,528 -0.16(-1.49%)
Mar 04, 2024 10.87 11.10 10.85 11.09 682,547 +0.24(+2.21%)
Mar 01, 2024 11.06 11.06 10.75 10.85 731,139 -0.26(-2.34%)
Feb 29, 2024 11.11 11.21 11.03 11.11 95,880 -0.09(-0.80%)
Feb 28, 2024 11.21 11.28 10.96 11.20 125,366 +0.06(+0.58%)
Feb 27, 2024 11.00 11.25 10.95 11.13 720,444 +0.09(+0.81%)
Feb 26, 2024 11.17 11.24 10.89 11.04 593,323 -0.05(-0.50%)
Feb 23, 2024 11.16 11.31 11.05 11.10 583,035 +0.11(+1.00%)
Feb 22, 2024 11.15 11.23 10.89 10.99 511,700 -0.01(-0.09%)
Feb 21, 2024 11.34 11.34 10.98 11.00 104,015 -0.41(-3.59%)
Feb 20, 2024 11.16 11.44 11.16 11.41 77,589 +0.20(+1.74%)
Feb 16, 2024 11.14 11.26 11.04 11.21 104,081 +0.02(+0.13%)
Feb 15, 2024 11.85 11.85 11.13 11.20 133,419 -0.62(-5.25%)
Feb 14, 2024 11.65 11.96 11.58 11.82 129,034 +0.04(+0.34%)
Feb 13, 2024 11.55 11.95 11.49 11.78 123,514 +0.21(+1.77%)
Feb 12, 2024 11.66 11.69 11.50 11.57 79,519 -0.24(-1.99%)
Feb 09, 2024 11.42 11.84 11.34 11.81 73,059 +0.37(+3.19%)
Feb 08, 2024 11.66 11.66 11.39 11.45 103,110 -0.26(-2.26%)
Feb 07, 2024 11.59 11.88 11.59 11.71 96,871 -0.02(-0.18%)
Feb 06, 2024 11.72 11.81 11.52 11.73 89,535 -0.07(-0.59%)
Feb 05, 2024 11.85 12.05 11.68 11.80 81,269 +0.06(+0.51%)
Feb 02, 2024 11.62 11.95 11.57 11.74 133,746 -0.05(-0.42%)
Feb 01, 2024 11.62 11.99 11.53 11.79 125,030 +0.02(+0.17%)
Jan 31, 2024 11.33 11.77 11.31 11.77 145,267 +0.42(+3.70%)
Jan 30, 2024 11.82 11.87 11.34 11.35 126,666 -0.24(-2.03%)
Jan 29, 2024 11.56 11.81 11.54 11.59 118,481 +0.05(+0.43%)
Jan 26, 2024 11.70 11.90 11.54 11.54 102,324 -0.18(-1.49%)
Jan 25, 2024 12.07 12.23 11.70 11.71 107,130 -0.53(-4.37%)
Jan 24, 2024 12.48 12.59 12.23 12.24 89,584 -0.34(-2.66%)
Jan 23, 2024 12.68 12.70 12.40 12.58 132,917 -0.07(-0.55%)
Jan 22, 2024 12.77 12.95 12.60 12.65 169,357 -0.09(-0.71%)
Jan 19, 2024 12.84 12.91 12.74 12.74 114,043 -0.08(-0.62%)
Jan 18, 2024 12.73 13.10 12.73 12.82 155,485 +0.05(+0.39%)
Jan 17, 2024 12.82 12.85 12.51 12.77 98,049 +0.23(+1.83%)
Jan 16, 2024 12.05 12.55 12.05 12.54 83,923 +0.57(+4.76%)
Jan 12, 2024 11.86 12.12 11.79 11.97 100,151 -0.31(-2.52%)
Jan 11, 2024 12.18 12.34 12.12 12.28 107,559 -0.01(-0.08%)
Jan 10, 2024 12.02 12.39 12.02 12.29 74,387 +0.24(+1.99%)
Jan 09, 2024 11.59 12.10 11.59 12.05 155,595 +0.38(+3.26%)
Jan 08, 2024 11.79 12.10 11.65 11.67 174,844 +0.28(+2.46%)
Jan 05, 2024 11.25 11.51 11.21 11.39 99,454 -0.01(-0.09%)
Jan 04, 2024 10.89 11.42 10.81 11.40 126,772 +0.37(+3.35%)
Jan 03, 2024 11.34 11.47 10.95 11.03 111,437 -0.34(-2.99%)
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.