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

10.10 -0.24 (-2.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 210.33 216.33 205.72 207.44 21,846 +0.98(+0.47%)
May 28, 2020 195.34 208.28 195.34 206.46 17,743 +10.71(+5.47%)
May 27, 2020 195.52 206.84 193.60 195.75 15,649 -4.14(-2.07%)
May 26, 2020 199.29 201.57 196.22 199.90 17,353 -12.69(-5.97%)
May 22, 2020 214.47 220.89 212.00 212.58 9,344 +2.63(+1.25%)
May 21, 2020 203.39 212.98 201.85 209.95 11,237 +5.91(+2.90%)
May 20, 2020 212.70 214.28 203.06 204.04 17,714 -17.13(-7.75%)
May 19, 2020 208.37 221.17 208.37 221.17 21,320 +11.50(+5.48%)
May 18, 2020 220.75 221.29 206.14 209.68 33,484 -39.48(-15.84%)
May 15, 2020 249.29 252.48 237.75 249.15 10,289 +1.02(+0.41%)
May 14, 2020 264.33 273.92 243.59 248.13 11,833 -4.98(-1.97%)
May 13, 2020 235.51 257.20 235.51 253.11 20,411 +20.11(+8.63%)
May 12, 2020 222.01 233.03 219.54 233.00 16,983 +8.15(+3.62%)
May 11, 2020 222.38 226.88 219.73 224.85 15,600 +6.94(+3.18%)
May 08, 2020 227.46 230.16 217.70 217.91 11,427 -21.46(-8.97%)
May 07, 2020 235.88 241.19 228.90 239.38 8,966 -11.78(-4.69%)
May 06, 2020 234.77 251.85 233.65 251.15 9,045 +12.66(+5.31%)
May 05, 2020 221.13 240.38 216.47 238.49 9,325 -0.74(-0.31%)
May 04, 2020 268.33 268.61 239.10 239.24 11,233 -18.02(-7.00%)
May 01, 2020 240.45 261.62 237.42 257.25 19,955 +26.65(+11.56%)
Apr 30, 2020 220.34 236.91 220.34 230.60 15,704 +9.71(+4.40%)
Apr 29, 2020 241.05 242.64 220.55 220.89 21,699 -39.47(-15.16%)
Apr 28, 2020 265.68 272.71 256.37 260.36 15,038 -11.84(-4.35%)
Apr 27, 2020 289.98 301.06 268.33 272.19 27,534 -12.80(-4.49%)
Apr 24, 2020 277.78 293.28 270.12 285.00 14,821 -1.54(-0.54%)
Apr 23, 2020 289.09 292.59 271.45 286.54 30,080 -17.87(-5.87%)
Apr 22, 2020 297.99 312.51 294.96 304.41 17,137 -22.21(-6.80%)
Apr 21, 2020 334.34 344.49 316.56 326.62 31,467 +9.87(+3.12%)
Apr 20, 2020 334.90 336.62 296.32 316.75 51,093 +18.25(+6.11%)
Apr 17, 2020 361.81 361.81 297.19 298.50 47,300 -77.00(-20.51%)
Apr 16, 2020 350.82 377.59 350.82 375.50 14,257 +27.47(+7.89%)
Apr 15, 2020 344.91 366.60 341.93 348.03 39,296 +28.68(+8.98%)
Apr 14, 2020 315.40 322.70 305.53 319.35 16,135 +3.77(+1.19%)
Apr 13, 2020 289.05 326.94 289.05 315.58 19,767 +1.34(+0.43%)
Apr 09, 2020 284.95 337.97 269.57 314.24 41,651 +4.57(+1.48%)
Apr 08, 2020 343.89 347.98 308.18 309.67 21,362 -47.34(-13.26%)
Apr 07, 2020 337.88 357.99 315.09 357.01 24,481 -16.34(-4.38%)
Apr 06, 2020 398.31 407.94 367.26 373.36 17,461 -42.55(-10.23%)
Apr 03, 2020 376.99 436.85 374.80 415.90 22,275 +10.57(+2.61%)
Apr 02, 2020 450.87 462.36 352.64 405.34 30,204 -86.73(-17.63%)
Apr 01, 2020 488.53 505.24 467.07 492.06 9,991 +39.52(+8.73%)
Mar 31, 2020 444.21 468.09 421.51 452.54 10,454 -14.25(-3.05%)
Mar 30, 2020 497.00 518.86 460.13 466.79 21,565 -8.85(-1.86%)
Mar 27, 2020 460.60 480.01 455.30 475.63 16,282 +58.00(+13.89%)
Mar 26, 2020 465.53 475.31 402.03 417.63 16,901 -59.36(-12.44%)
Mar 25, 2020 504.31 546.07 426.42 476.98 22,329 -41.78(-8.05%)
Mar 24, 2020 623.00 644.01 512.12 518.76 10,736 -245.57(-32.13%)
Mar 23, 2020 689.39 785.72 674.33 764.34 9,249 +95.91(+14.35%)
Mar 20, 2020 659.31 724.90 621.23 668.42 12,539 -23.76(-3.43%)
Mar 19, 2020 788.93 859.88 684.60 692.18 13,514 -94.23(-11.98%)
Mar 18, 2020 691.86 838.07 689.02 786.41 22,109 +157.44(+25.03%)
Mar 17, 2020 607.05 673.58 574.51 628.97 11,711 +9.78(+1.58%)
Mar 16, 2020 543.78 639.27 542.10 619.19 11,270 +124.83(+25.25%)
Mar 13, 2020 508.81 636.62 494.36 494.36 11,657 -106.24(-17.69%)
Mar 12, 2020 560.98 605.66 546.85 600.59 32,404 +114.60(+23.58%)
Mar 11, 2020 470.46 497.47 453.91 485.99 19,088 +49.05(+11.23%)
Mar 10, 2020 405.97 501.89 399.70 436.94 26,059 -54.68(-11.12%)
Mar 09, 2020 380.50 502.12 380.50 491.61 29,221 +145.71(+42.12%)
Mar 06, 2020 331.12 353.67 326.61 345.90 25,165 +36.40(+11.76%)
Mar 05, 2020 303.46 318.47 302.15 309.50 10,200 +21.11(+7.32%)
Mar 04, 2020 288.30 301.83 287.79 288.39 13,745 -12.37(-4.11%)
Mar 03, 2020 278.95 306.85 272.91 300.76 27,023 +18.27(+6.47%)
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.