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 )

9.630 +0.180 (+1.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Oct 31, 2023 11.21 11.44 11.15 11.19 151,912 -0.06(-0.51%)
Oct 30, 2023 11.26 11.47 11.11 11.25 227,798 -0.08(-0.68%)
Oct 27, 2023 10.86 11.41 10.78 11.33 189,736 +0.53(+4.91%)
Oct 26, 2023 10.80 11.02 10.72 10.80 212,822 +0.15(+1.45%)
Oct 25, 2023 10.60 10.75 10.49 10.64 364,623 +0.05(+0.45%)
Oct 24, 2023 10.29 10.60 10.26 10.60 213,325 +0.28(+2.71%)
Oct 23, 2023 10.13 10.39 10.09 10.32 247,993 +0.35(+3.48%)
Oct 20, 2023 9.709 10.05 9.632 9.969 261,959 +0.33(+3.40%)
Oct 19, 2023 9.670 9.849 9.506 9.641 217,725 +0.02(+0.20%)
Oct 18, 2023 9.709 9.738 9.535 9.622 232,940 -0.17(-1.77%)
Oct 17, 2023 9.863 9.921 9.727 9.795 162,033 -0.17(-1.74%)
Oct 16, 2023 10.01 10.18 9.939 9.969 113,066 -0.14(-1.43%)
Oct 13, 2023 10.26 10.32 10.02 10.11 259,908 -0.45(-4.29%)
Oct 12, 2023 10.35 10.68 10.35 10.57 125,258 -0.02(-0.18%)
Oct 11, 2023 10.59 10.84 10.56 10.59 261,013 +0.25(+2.43%)
Oct 10, 2023 10.35 10.44 10.20 10.34 132,813 -0.01(-0.09%)
Oct 09, 2023 10.44 10.63 10.26 10.35 260,378 -0.74(-6.70%)
Oct 06, 2023 11.16 11.46 10.88 11.09 329,055 -0.13(-1.12%)
Oct 05, 2023 11.36 11.36 11.02 11.21 353,993 +0.12(+1.04%)
Oct 04, 2023 10.67 11.26 10.67 11.10 416,195 +0.69(+6.67%)
Oct 03, 2023 10.53 10.61 10.39 10.40 249,392 +0.03(+0.28%)
Oct 02, 2023 9.979 10.53 9.979 10.37 279,104 +0.39(+3.86%)
Sep 29, 2023 9.603 10.06 9.564 9.988 309,350 +0.37(+3.81%)
Sep 28, 2023 9.651 9.746 9.496 9.622 153,034 +0.01(+0.10%)
Sep 27, 2023 9.863 9.954 9.559 9.612 406,001 -0.50(-4.96%)
Sep 26, 2023 10.13 10.21 9.998 10.11 132,372 +0.11(+1.11%)
Sep 25, 2023 10.29 10.07 9.979 10.00 131,997 -0.26(-2.49%)
Sep 22, 2023 10.12 10.27 10.01 10.26 174,058 -0.04(-0.37%)
Sep 21, 2023 9.882 10.31 9.834 10.30 216,426 +0.30(+2.99%)
Sep 20, 2023 9.892 10.01 9.698 9.998 143,903 +0.18(+1.87%)
Sep 19, 2023 9.499 9.920 9.470 9.815 240,981 +0.17(+1.79%)
Sep 18, 2023 9.604 9.748 9.554 9.642 155,393 -0.13(-1.37%)
Sep 15, 2023 9.662 9.776 9.509 9.776 200,796 +0.26(+2.71%)
Sep 14, 2023 9.575 9.585 9.442 9.518 230,897 -0.21(-2.16%)
Sep 13, 2023 9.575 9.825 9.566 9.729 146,070 +0.12(+1.29%)
Sep 12, 2023 9.834 9.891 9.575 9.604 168,443 -0.45(-4.47%)
Sep 11, 2023 9.662 10.13 9.604 10.05 151,525 +0.27(+2.74%)
Sep 08, 2023 9.901 9.901 9.652 9.786 94,817 -0.19(-1.92%)
Sep 07, 2023 9.949 10.02 9.853 9.977 216,131 +0.01(+0.10%)
Sep 06, 2023 10.02 10.10 9.853 9.968 126,548 +0.00(+0.00%)
Sep 05, 2023 9.929 9.968 9.752 9.968 268,192 -0.11(-1.14%)
Sep 01, 2023 10.28 10.28 10.04 10.08 159,155 -0.39(-3.74%)
Aug 31, 2023 10.42 10.63 10.42 10.47 122,084 -0.03(-0.27%)
Aug 30, 2023 10.50 10.55 10.45 10.50 75,504 -0.08(-0.77%)
Aug 29, 2023 10.60 10.80 10.57 10.58 94,236 -0.05(-0.49%)
Aug 28, 2023 10.71 10.77 10.48 10.64 114,137 -0.14(-1.33%)
Aug 25, 2023 10.90 11.05 10.68 10.78 140,208 -0.23(-2.09%)
Aug 24, 2023 10.99 11.05 10.77 11.01 84,317 +0.16(+1.50%)
Aug 23, 2023 11.00 11.19 10.82 10.85 112,879 +0.06(+0.53%)
Aug 22, 2023 10.61 10.79 10.51 10.79 75,616 +0.19(+1.80%)
Aug 21, 2023 10.38 10.75 10.34 10.60 53,576 +0.12(+1.19%)
Aug 18, 2023 10.78 10.84 10.47 10.47 112,451 -0.19(-1.79%)
Aug 17, 2023 10.66 10.68 10.38 10.67 177,448 -0.27(-2.45%)
Aug 16, 2023 10.68 10.95 10.50 10.93 143,458 +0.20(+1.87%)
Aug 15, 2023 10.47 10.78 10.45 10.73 306,094 +0.42(+4.08%)
Aug 14, 2023 10.30 10.45 10.24 10.31 132,492 +0.11(+1.03%)
Aug 11, 2023 10.55 10.55 10.20 10.21 168,236 -0.34(-3.26%)
Aug 10, 2023 10.50 10.67 10.28 10.55 91,173 +0.00(+0.00%)
Aug 09, 2023 10.64 10.70 10.33 10.55 202,912 -0.25(-2.30%)
Aug 08, 2023 11.24 11.42 10.80 10.80 228,293 -0.10(-0.88%)
Aug 07, 2023 10.79 10.96 10.77 10.90 48,255 -0.04(-0.35%)
Aug 04, 2023 10.82 10.93 10.59 10.93 153,759 -0.02(-0.17%)
Aug 03, 2023 11.09 11.22 10.75 10.95 167,153 -0.20(-1.80%)
Aug 02, 2023 11.03 11.34 10.94 11.15 188,898 +0.28(+2.55%)
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.