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 )

9.890 -0.110 (-1.10%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 10.96 11.19 10.91 10.94 155,369 -0.06(-0.51%)
Oct 30, 2023 11.01 11.22 10.86 11.00 232,982 -0.08(-0.68%)
Oct 27, 2023 10.61 11.15 10.54 11.08 194,054 +0.52(+4.91%)
Oct 26, 2023 10.56 10.77 10.48 10.56 217,666 +0.15(+1.45%)
Oct 25, 2023 10.36 10.51 10.26 10.41 372,922 +0.05(+0.45%)
Oct 24, 2023 10.06 10.36 10.03 10.36 218,180 +0.27(+2.71%)
Oct 23, 2023 9.907 10.16 9.870 10.09 253,637 +0.34(+3.48%)
Oct 20, 2023 9.493 9.822 9.417 9.747 267,921 +0.32(+3.40%)
Oct 19, 2023 9.455 9.630 9.295 9.427 222,680 +0.02(+0.20%)
Oct 18, 2023 9.493 9.521 9.323 9.408 238,242 -0.17(-1.77%)
Oct 17, 2023 9.643 9.700 9.511 9.577 165,721 -0.17(-1.74%)
Oct 16, 2023 9.785 9.955 9.718 9.747 115,639 -0.14(-1.43%)
Oct 13, 2023 10.03 10.09 9.794 9.889 265,823 -0.44(-4.29%)
Oct 12, 2023 10.11 10.44 10.11 10.33 128,109 -0.02(-0.18%)
Oct 11, 2023 10.35 10.60 10.33 10.35 266,953 +0.25(+2.43%)
Oct 10, 2023 10.11 10.21 9.973 10.11 135,836 -0.01(-0.09%)
Oct 09, 2023 10.21 10.40 10.03 10.11 266,304 -0.73(-6.70%)
Oct 06, 2023 10.92 11.21 10.63 10.84 336,544 -0.12(-1.12%)
Oct 05, 2023 11.10 11.10 10.78 10.96 362,050 +0.11(+1.04%)
Oct 04, 2023 10.44 11.01 10.44 10.85 425,667 +0.68(+6.67%)
Oct 03, 2023 10.29 10.37 10.16 10.17 255,067 +0.03(+0.28%)
Oct 02, 2023 9.757 10.29 9.757 10.14 285,456 +0.38(+3.86%)
Sep 29, 2023 9.389 9.840 9.351 9.766 316,391 +0.36(+3.81%)
Sep 28, 2023 9.436 9.529 9.284 9.408 156,517 +0.01(+0.10%)
Sep 27, 2023 9.643 9.733 9.347 9.398 415,241 -0.49(-4.96%)
Sep 26, 2023 9.907 9.983 9.775 9.889 135,385 +0.11(+1.11%)
Sep 25, 2023 10.06 9.841 9.757 9.780 135,001 -0.25(-2.49%)
Sep 22, 2023 9.898 10.04 9.784 10.03 178,020 -0.04(-0.37%)
Sep 21, 2023 9.662 10.08 9.615 10.07 221,351 +0.29(+2.99%)
Sep 20, 2023 9.672 9.784 9.482 9.775 147,178 +0.18(+1.87%)
Sep 19, 2023 9.288 9.699 9.260 9.596 246,464 +0.17(+1.79%)
Sep 18, 2023 9.391 9.531 9.342 9.428 158,928 -0.13(-1.37%)
Sep 15, 2023 9.447 9.559 9.297 9.559 205,365 +0.25(+2.71%)
Sep 14, 2023 9.362 9.372 9.232 9.306 236,151 -0.21(-2.16%)
Sep 13, 2023 9.362 9.607 9.353 9.512 149,393 +0.12(+1.29%)
Sep 12, 2023 9.615 9.671 9.362 9.391 172,276 -0.44(-4.47%)
Sep 11, 2023 9.447 9.905 9.391 9.830 154,972 +0.26(+2.74%)
Sep 08, 2023 9.680 9.680 9.437 9.568 96,975 -0.19(-1.92%)
Sep 07, 2023 9.727 9.793 9.634 9.755 221,049 +0.01(+0.10%)
Sep 06, 2023 9.793 9.872 9.634 9.746 129,427 +0.00(+0.00%)
Sep 05, 2023 9.709 9.746 9.536 9.746 274,294 -0.11(-1.14%)
Sep 01, 2023 10.05 10.05 9.816 9.858 162,776 -0.38(-3.74%)
Aug 31, 2023 10.19 10.39 10.19 10.24 124,862 -0.03(-0.27%)
Aug 30, 2023 10.27 10.31 10.21 10.27 77,222 -0.08(-0.77%)
Aug 29, 2023 10.36 10.56 10.34 10.35 96,380 -0.05(-0.50%)
Aug 28, 2023 10.48 10.53 10.25 10.40 116,734 -0.14(-1.33%)
Aug 25, 2023 10.65 10.80 10.44 10.54 143,398 -0.22(-2.08%)
Aug 24, 2023 10.75 10.80 10.53 10.77 86,236 +0.16(+1.50%)
Aug 23, 2023 10.76 10.94 10.58 10.61 115,448 +0.06(+0.53%)
Aug 22, 2023 10.37 10.55 10.28 10.55 77,336 +0.19(+1.80%)
Aug 21, 2023 10.15 10.51 10.11 10.36 54,795 +0.12(+1.19%)
Aug 18, 2023 10.54 10.60 10.23 10.24 115,009 -0.19(-1.79%)
Aug 17, 2023 10.42 10.44 10.15 10.43 181,485 -0.26(-2.45%)
Aug 16, 2023 10.44 10.70 10.27 10.69 146,722 +0.20(+1.87%)
Aug 15, 2023 10.24 10.54 10.21 10.49 313,059 +0.41(+4.08%)
Aug 14, 2023 10.07 10.21 10.01 10.08 135,506 +0.10(+1.03%)
Aug 11, 2023 10.31 10.31 9.970 9.980 172,064 -0.34(-3.26%)
Aug 10, 2023 10.27 10.43 10.05 10.32 93,248 +0.00(+0.00%)
Aug 09, 2023 10.40 10.47 10.10 10.32 207,529 -0.24(-2.30%)
Aug 08, 2023 10.99 11.16 10.55 10.56 233,487 -0.09(-0.88%)
Aug 07, 2023 10.55 10.72 10.53 10.65 49,353 -0.04(-0.35%)
Aug 04, 2023 10.58 10.69 10.35 10.69 157,257 -0.02(-0.17%)
Aug 03, 2023 10.84 10.97 10.51 10.71 170,956 -0.20(-1.80%)
Aug 02, 2023 10.78 11.08 10.70 10.91 193,196 +0.27(+2.55%)
Aug 01, 2023 10.64 10.85 10.60 10.63 110,780 +0.10(+0.98%)
Jul 31, 2023 10.78 10.78 10.47 10.53 501,762 -0.42(-3.84%)
Jul 28, 2023 11.00 11.25 10.94 10.95 120,008 -0.04(-0.34%)
Jul 27, 2023 10.76 11.06 10.65 10.99 108,579 +0.14(+1.29%)
Jul 26, 2023 11.03 11.06 10.77 10.85 203,621 -0.01(-0.09%)
Jul 25, 2023 10.99 11.10 10.74 10.86 125,531 -0.11(-1.02%)
Jul 24, 2023 11.22 11.22 10.81 10.97 179,763 -0.37(-3.30%)
Jul 21, 2023 11.49 11.59 11.33 11.35 144,647 -0.19(-1.62%)
Jul 20, 2023 11.62 11.72 11.49 11.53 149,225 -0.27(-2.30%)
Jul 19, 2023 11.93 11.98 11.66 11.80 73,351 -0.13(-1.10%)
Jul 18, 2023 12.26 12.27 11.69 11.93 102,403 -0.24(-1.99%)
Jul 17, 2023 12.16 12.28 12.07 12.18 113,523 +0.02(+0.15%)
Jul 14, 2023 11.64 12.17 11.64 12.16 262,471 +0.65(+5.61%)
Jul 13, 2023 11.43 11.72 11.32 11.51 87,413 +0.08(+0.74%)
Jul 12, 2023 11.49 11.55 11.29 11.43 255,043 -0.19(-1.61%)
Jul 11, 2023 12.07 12.08 11.60 11.62 669,942 -0.57(-4.64%)
Jul 10, 2023 12.43 12.43 12.10 12.18 1,147,749 -0.15(-1.25%)
Jul 07, 2023 13.05 13.05 12.10 12.34 491,366 -0.55(-4.28%)
Jul 06, 2023 12.61 13.07 12.44 12.89 347,232 +0.58(+4.67%)
Jul 05, 2023 12.06 12.46 12.06 12.31 128,812 +0.13(+1.04%)
Jul 03, 2023 12.18 12.27 12.02 12.19 227,564 -0.08(-0.69%)
Jun 30, 2023 12.21 12.41 12.12 12.27 697,282 -0.12(-0.98%)
Jun 29, 2023 12.64 12.72 12.39 12.39 91,465 -0.29(-2.29%)
Jun 28, 2023 12.95 13.19 12.65 12.68 90,943 -0.24(-1.88%)
Jun 27, 2023 13.00 13.17 12.83 12.93 38,078 -0.07(-0.58%)
Jun 26, 2023 13.47 13.49 12.83 13.00 90,839 -0.46(-3.41%)
Jun 23, 2023 13.56 13.67 13.40 13.46 143,345 +0.20(+1.48%)
Jun 22, 2023 13.18 13.36 13.13 13.26 124,840 +0.36(+2.83%)
Jun 21, 2023 13.20 13.23 12.70 12.90 143,173 -0.22(-1.70%)
Jun 20, 2023 12.70 13.30 12.70 13.12 526,466 +0.57(+4.51%)
Jun 16, 2023 12.45 12.61 12.36 12.55 171,491 +0.03(+0.22%)
Jun 15, 2023 12.72 12.72 12.32 12.53 616,087 -0.20(-1.60%)
May 08, 2023 12.39 12.74 12.29 12.73 233,086 -0.01(-0.07%)
May 05, 2023 12.86 12.88 12.54 12.74 271,310 -0.73(-5.44%)
May 04, 2023 13.18 13.54 12.91 13.47 402,918 +0.32(+2.47%)
May 03, 2023 13.01 13.17 12.78 13.15 402,715 +0.49(+3.89%)
May 02, 2023 11.87 12.89 11.87 12.66 914,397 +0.98(+8.43%)
May 01, 2023 11.70 11.77 11.43 11.67 139,151 +0.28(+2.44%)
Apr 28, 2023 11.81 11.82 11.28 11.39 221,992 -0.38(-3.23%)
Apr 27, 2023 11.85 12.08 11.70 11.78 252,756 -0.06(-0.55%)
Apr 26, 2023 11.59 11.97 11.49 11.84 216,761 +0.29(+2.49%)
Apr 25, 2023 11.32 11.65 11.32 11.55 199,266 +0.45(+4.01%)
Apr 24, 2023 11.50 11.50 11.00 11.11 136,851 -0.33(-2.92%)
Apr 21, 2023 11.24 11.54 11.18 11.44 206,311 +0.14(+1.23%)
Apr 20, 2023 11.40 11.58 11.30 11.30 189,720 +0.20(+1.84%)
Apr 19, 2023 11.22 11.35 11.10 11.10 176,751 +0.06(+0.59%)
Apr 18, 2023 11.16 11.27 10.99 11.03 163,255 -0.09(-0.83%)
Apr 17, 2023 10.89 11.18 10.85 11.13 205,726 +0.29(+2.65%)
Apr 14, 2023 10.87 10.98 10.74 10.84 210,130 -0.05(-0.43%)
Apr 13, 2023 11.06 11.09 10.84 10.88 165,327 -0.13(-1.18%)
Apr 12, 2023 10.90 11.08 10.84 11.01 258,489 -0.01(-0.08%)
Apr 11, 2023 11.13 11.25 10.89 11.02 201,221 -0.21(-1.90%)
Apr 10, 2023 11.29 11.29 10.99 11.24 265,224 -0.18(-1.54%)
Apr 06, 2023 11.10 11.45 11.10 11.41 470,363 +0.32(+2.84%)
Apr 05, 2023 11.38 11.54 11.08 11.10 456,699 -0.31(-2.73%)
Apr 04, 2023 10.94 11.60 10.94 11.41 443,178 +0.40(+3.67%)
Apr 03, 2023 11.19 11.21 10.85 11.00 950,829 -1.10(-9.05%)
Mar 31, 2023 12.23 12.29 12.06 12.10 397,037 -0.19(-1.51%)
Mar 30, 2023 12.19 12.41 12.14 12.29 619,102 -0.08(-0.68%)
Mar 29, 2023 12.48 12.62 12.34 12.37 556,858 -0.34(-2.70%)
Mar 28, 2023 13.22 13.25 12.60 12.71 740,416 -0.42(-3.18%)
Mar 27, 2023 13.32 13.62 12.96 13.13 688,076 -0.57(-4.13%)
Mar 24, 2023 14.31 14.43 13.59 13.70 714,564 -0.08(-0.61%)
Mar 23, 2023 13.17 14.05 13.04 13.78 680,253 +0.37(+2.77%)
Mar 22, 2023 12.82 13.43 12.73 13.41 686,720 +0.54(+4.23%)
Mar 21, 2023 13.27 13.30 12.78 12.86 623,763 -0.94(-6.80%)
Mar 20, 2023 14.39 14.41 13.62 13.80 767,062 -0.54(-3.78%)
Mar 17, 2023 14.10 14.59 13.86 14.34 785,118 +0.44(+3.17%)
Mar 16, 2023 14.69 14.93 13.83 13.90 1,284,581 -0.29(-2.01%)
Mar 15, 2023 13.52 14.54 13.52 14.19 1,929,753 +1.37(+10.69%)
Mar 14, 2023 13.02 13.29 12.25 12.82 563,998 -0.20(-1.55%)
Mar 13, 2023 13.15 13.56 12.58 13.02 869,583 +0.47(+3.74%)
Mar 10, 2023 12.23 12.65 11.89 12.55 456,627 +0.37(+3.02%)
Mar 09, 2023 11.71 12.20 11.40 12.18 211,572 +0.35(+2.95%)
Mar 08, 2023 11.67 12.06 11.45 11.83 206,949 +0.24(+2.06%)
Mar 07, 2023 11.30 11.68 11.30 11.59 237,150 +0.37(+3.28%)
Mar 06, 2023 11.29 11.45 11.21 11.23 322,199 +0.02(+0.16%)
Mar 03, 2023 11.80 11.81 11.11 11.21 365,783 -0.31(-2.71%)
Mar 02, 2023 11.71 11.86 11.44 11.52 251,494 -0.20(-1.73%)
Mar 01, 2023 12.28 12.28 11.61 11.72 206,951 -0.50(-4.06%)
Feb 28, 2023 11.69 12.22 11.65 12.22 217,547 +0.35(+2.94%)
Feb 27, 2023 11.89 12.08 11.79 11.87 160,555 -0.06(-0.46%)
Feb 24, 2023 12.25 12.39 11.90 11.93 638,918 -0.03(-0.23%)
Feb 23, 2023 11.99 12.21 11.79 11.95 702,978 -0.34(-2.77%)
Feb 22, 2023 12.22 12.53 12.04 12.29 255,609 +0.15(+1.21%)
Feb 21, 2023 12.14 12.19 11.91 12.15 343,199 +0.11(+0.92%)
Feb 17, 2023 11.57 12.12 11.57 12.04 1,613,526 +0.80(+7.12%)
Feb 16, 2023 11.07 11.25 10.93 11.24 164,085 +0.25(+2.26%)
Feb 15, 2023 10.85 11.25 10.85 10.99 215,273 +0.31(+2.93%)
Feb 14, 2023 10.88 10.90 10.53 10.68 185,763 -0.01(-0.09%)
Feb 13, 2023 10.73 10.92 10.58 10.68 147,488 +0.09(+0.87%)
Feb 10, 2023 11.15 11.15 10.55 10.59 345,440 -0.86(-7.54%)
Feb 09, 2023 11.33 11.48 11.21 11.46 242,949 +0.16(+1.38%)
Feb 08, 2023 11.13 11.41 10.98 11.30 223,165 +0.20(+1.82%)
Feb 07, 2023 11.68 11.80 11.04 11.10 262,984 -0.69(-5.85%)
Feb 06, 2023 11.57 12.06 11.50 11.79 231,028 +0.12(+1.02%)
Feb 03, 2023 11.53 11.71 11.16 11.67 191,620 +0.06(+0.48%)
Feb 02, 2023 11.13 11.83 11.13 11.61 281,213 +0.57(+5.16%)
Feb 01, 2023 10.82 11.36 10.68 11.04 543,579 +0.37(+3.45%)
Jan 31, 2023 10.96 11.18 10.66 10.68 118,094 -0.21(-1.94%)
Jan 30, 2023 10.56 10.91 10.56 10.89 182,563 +0.48(+4.59%)
Jan 27, 2023 10.18 10.45 10.05 10.41 821,293 +0.34(+3.38%)
Jan 26, 2023 10.39 10.63 10.04 10.07 281,855 -0.66(-6.17%)
Jan 25, 2023 10.79 11.14 10.70 10.73 167,287 +0.05(+0.43%)
Jan 24, 2023 10.68 10.99 10.64 10.68 266,071 +0.06(+0.61%)
Jan 23, 2023 10.53 10.67 10.39 10.62 184,623 +0.01(+0.09%)
Jan 20, 2023 10.85 11.03 10.59 10.61 257,691 -0.28(-2.53%)
Jan 19, 2023 11.20 11.31 10.79 10.89 249,798 -0.20(-1.82%)
Jan 18, 2023 10.57 11.11 10.37 11.09 265,479 +0.38(+3.52%)
Jan 17, 2023 10.65 10.79 10.50 10.71 203,104 -0.01(-0.09%)
Jan 13, 2023 10.81 11.01 10.68 10.72 235,373 -0.03(-0.26%)
Jan 12, 2023 11.06 11.08 10.63 10.75 296,669 -0.42(-3.79%)
Jan 11, 2023 11.12 11.43 11.03 11.17 176,276 -0.11(-0.98%)
Jan 10, 2023 11.36 11.65 11.24 11.28 326,518 -0.18(-1.60%)
Jan 09, 2023 11.07 11.50 11.01 11.47 448,634 +0.07(+0.65%)
Jan 06, 2023 11.58 11.58 11.11 11.39 375,976 -0.41(-3.50%)
Jan 05, 2023 12.28 12.31 11.67 11.81 498,753 -0.41(-3.39%)
Jan 04, 2023 12.66 12.66 12.09 12.22 795,735 -0.05(-0.38%)
Jan 03, 2023 11.56 12.50 11.46 12.27 489,871 +0.88(+7.75%)
Dec 30, 2022 11.68 11.68 11.35 11.38 297,235 -0.15(-1.28%)
Dec 29, 2022 11.87 11.87 11.44 11.53 319,939 -0.23(-1.95%)
Dec 28, 2022 11.25 11.83 11.25 11.76 368,061 +0.53(+4.75%)
Dec 27, 2022 11.34 11.45 11.14 11.23 375,338 -0.22(-1.93%)
Dec 23, 2022 11.95 12.01 11.45 11.45 517,168 -0.74(-6.11%)
Dec 22, 2022 11.67 12.66 11.63 12.19 598,343 +0.56(+4.78%)
Dec 21, 2022 11.75 11.98 11.55 11.64 443,745 -0.49(-4.01%)
Dec 20, 2022 12.61 12.63 11.97 12.12 675,605 -0.34(-2.72%)
Dec 19, 2022 12.22 12.65 12.10 12.46 595,810 +0.05(+0.37%)
Dec 16, 2022 12.56 12.74 12.32 12.42 1,062,287 +0.31(+2.58%)
Dec 15, 2022 12.25 12.51 12.08 12.10 361,273 +0.10(+0.84%)
Dec 14, 2022 11.69 12.15 11.58 12.00 1,117,540 +0.17(+1.47%)
Dec 13, 2022 11.70 11.99 11.61 11.83 472,124 -0.46(-3.73%)
Dec 12, 2022 12.77 12.86 12.24 12.29 417,869 -0.65(-5.03%)
Dec 09, 2022 12.44 12.95 12.20 12.94 814,049 +0.57(+4.60%)
Dec 08, 2022 11.71 12.51 11.68 12.37 739,641 +0.17(+1.35%)
Dec 07, 2022 12.16 12.44 11.85 12.20 595,500 +0.04(+0.30%)
Dec 06, 2022 11.75 12.31 11.43 12.17 802,033 +0.64(+5.57%)
Dec 05, 2022 10.70 11.70 10.59 11.53 1,033,171 +0.62(+5.72%)
Dec 02, 2022 10.95 10.98 10.68 10.90 223,637 +0.17(+1.62%)
Dec 01, 2022 10.47 10.78 10.43 10.73 450,885 +0.06(+0.60%)
Nov 30, 2022 10.52 10.99 10.51 10.66 837,302 -0.11(-1.02%)
Nov 29, 2022 10.82 10.94 10.63 10.77 1,029,071 -0.30(-2.73%)
Nov 28, 2022 11.05 11.14 10.76 11.08 527,864 +0.58(+5.50%)
Nov 25, 2022 10.39 10.52 10.27 10.50 88,070 +0.05(+0.53%)
Nov 23, 2022 10.53 10.64 10.28 10.44 386,539 +0.26(+2.52%)
Nov 22, 2022 10.65 10.71 10.16 10.19 822,078 -0.74(-6.80%)
Nov 21, 2022 11.10 11.59 10.85 10.93 1,022,007 +0.34(+3.20%)
Nov 18, 2022 10.88 11.06 10.56 10.59 560,868 +0.16(+1.49%)
Nov 17, 2022 10.80 10.89 10.43 10.43 370,315 -0.05(-0.44%)
Nov 16, 2022 10.24 10.57 10.15 10.48 355,095 +0.41(+4.10%)
Nov 15, 2022 10.22 10.33 10.02 10.07 323,923 -0.23(-2.23%)
Nov 14, 2022 10.32 10.33 9.963 10.30 699,410 +0.04(+0.36%)
Nov 11, 2022 10.45 10.53 10.18 10.26 379,248 -0.61(-5.65%)
Nov 10, 2022 10.92 11.40 10.85 10.88 388,372 -0.54(-4.74%)
Nov 09, 2022 10.59 11.46 10.59 11.42 1,140,330 +1.05(+10.08%)
Nov 08, 2022 10.42 10.64 10.30 10.37 1,059,237 -0.03(-0.27%)
Nov 07, 2022 10.65 10.68 10.32 10.40 319,368 -0.35(-3.24%)
Nov 04, 2022 10.47 11.09 10.37 10.75 431,636 -0.26(-2.33%)
Nov 03, 2022 11.61 11.62 10.86 11.00 587,828 -0.44(-3.85%)
Nov 02, 2022 11.05 11.48 10.88 11.44 514,485 +0.46(+4.17%)
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.