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

10.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 68.11 69.92 66.38 69.83 77,997 +3.49(+5.26%)
Apr 29, 2021 66.01 67.83 64.52 66.34 72,750 -1.44(-2.13%)
Apr 28, 2021 71.55 71.55 67.11 67.78 69,530 -4.75(-6.55%)
Apr 27, 2021 74.02 74.39 72.16 72.53 43,549 -1.91(-2.56%)
Apr 26, 2021 75.60 75.60 73.23 74.44 47,802 -0.88(-1.17%)
Apr 23, 2021 76.81 77.46 74.76 75.32 31,469 -1.68(-2.18%)
Apr 22, 2021 74.58 77.23 74.58 77.00 92,393 +2.00(+2.67%)
Apr 21, 2021 79.19 79.56 74.72 75.00 53,408 -2.23(-2.89%)
Apr 20, 2021 74.67 78.63 74.51 77.23 67,888 +3.75(+5.10%)
Apr 19, 2021 72.34 74.58 71.74 73.48 29,898 +0.12(+0.16%)
Apr 16, 2021 71.41 73.65 70.71 73.37 42,875 +1.40(+1.94%)
Apr 15, 2021 70.53 72.62 70.53 71.97 34,840 +1.07(+1.51%)
Apr 14, 2021 73.97 73.97 69.01 70.90 77,665 -4.42(-5.87%)
Apr 13, 2021 75.79 76.67 74.44 75.32 51,773 -0.14(-0.19%)
Apr 12, 2021 72.95 75.79 72.02 75.46 47,755 +1.30(+1.76%)
Apr 09, 2021 73.60 74.86 72.16 74.16 26,614 +0.84(+1.14%)
Apr 08, 2021 72.16 74.81 72.16 73.32 35,808 +2.00(+2.81%)
Apr 07, 2021 71.88 72.37 70.76 71.32 33,863 -0.74(-1.03%)
Apr 06, 2021 71.23 72.16 68.99 72.06 41,886 +0.23(+0.32%)
Apr 05, 2021 68.81 72.44 68.81 71.83 50,573 +3.35(+4.89%)
Apr 01, 2021 71.41 72.20 68.42 68.48 86,933 -3.40(-4.73%)
Mar 31, 2021 71.37 72.53 70.81 71.88 37,645 +0.84(+1.18%)
Mar 30, 2021 71.46 72.06 69.69 71.04 57,106 +1.02(+1.46%)
Mar 29, 2021 69.55 71.51 68.76 70.02 44,472 +1.91(+2.80%)
Mar 26, 2021 69.36 70.85 68.11 68.11 74,495 -3.82(-5.31%)
Mar 25, 2021 74.39 77.05 71.46 71.92 88,087 -0.56(-0.77%)
Mar 24, 2021 73.88 73.88 70.39 72.48 103,609 -3.63(-4.77%)
Mar 23, 2021 76.91 77.65 72.95 76.11 69,273 +2.09(+2.83%)
Mar 22, 2021 73.09 74.16 72.44 74.02 55,476 +1.49(+2.05%)
Mar 19, 2021 72.86 74.58 70.39 72.53 76,880 -0.14(-0.19%)
Mar 18, 2021 67.69 73.27 67.50 72.67 93,358 +6.10(+9.16%)
Mar 17, 2021 68.48 69.22 66.15 66.57 52,859 -1.21(-1.79%)
Mar 16, 2021 66.20 68.39 66.01 67.78 64,347 +3.63(+5.66%)
Mar 15, 2021 63.13 65.59 62.80 64.15 76,154 +1.35(+2.15%)
Mar 12, 2021 62.89 63.68 61.73 62.80 32,908 -0.28(-0.44%)
Mar 11, 2021 62.80 63.31 60.98 63.08 81,087 -0.14(-0.22%)
Mar 10, 2021 66.29 66.85 62.71 63.22 52,271 -3.54(-5.30%)
Mar 09, 2021 64.66 67.22 63.27 66.76 81,399 +2.37(+3.69%)
Mar 08, 2021 63.27 66.20 62.61 64.38 120,628 -0.19(-0.29%)
Mar 05, 2021 66.01 69.36 64.29 64.57 161,837 -5.40(-7.72%)
Mar 04, 2021 72.20 73.23 67.08 69.97 154,768 -3.45(-4.69%)
Mar 03, 2021 74.25 74.25 69.96 73.41 85,312 -2.05(-2.71%)
Mar 02, 2021 74.62 75.46 73.00 75.46 60,574 +0.79(+1.06%)
Mar 01, 2021 74.44 75.83 72.57 74.67 93,467 -3.86(-4.92%)
Feb 26, 2021 77.70 83.00 77.00 78.53 113,032 +3.26(+4.33%)
Feb 25, 2021 71.13 76.20 71.13 75.28 68,396 +2.98(+4.12%)
Feb 24, 2021 77.18 78.30 71.69 72.30 78,532 -5.75(-7.37%)
Feb 23, 2021 79.14 84.77 77.51 78.05 76,149 -2.40(-2.98%)
Feb 22, 2021 85.33 85.33 78.16 80.44 62,907 -5.82(-6.75%)
Feb 19, 2021 89.10 89.10 85.66 86.26 20,986 -3.03(-3.39%)
Feb 18, 2021 86.26 89.38 85.61 89.29 41,456 +4.14(+4.87%)
Feb 17, 2021 86.45 88.45 84.12 85.15 48,039 -2.14(-2.45%)
Feb 16, 2021 88.12 88.92 85.70 87.29 62,775 -4.98(-5.40%)
Feb 12, 2021 96.27 96.27 92.08 92.27 35,722 -2.75(-2.89%)
Feb 11, 2021 92.83 98.69 92.83 95.01 49,830 +2.70(+2.92%)
Feb 10, 2021 95.11 96.41 92.13 92.31 81,531 -3.63(-3.78%)
Feb 09, 2021 95.34 98.04 94.81 95.95 55,036 +2.14(+2.28%)
Feb 08, 2021 99.02 99.20 92.97 93.80 72,784 -8.38(-8.20%)
Feb 05, 2021 100.65 102.79 100.23 102.18 56,688 -1.91(-1.83%)
Feb 04, 2021 104.84 108.38 104.09 104.09 30,433 -2.14(-2.02%)
Feb 03, 2021 114.33 114.52 105.81 106.23 46,244 -9.54(-8.24%)
Feb 02, 2021 113.40 115.87 110.56 115.78 44,517 -2.61(-2.20%)
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.