Skip to main content

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

9.090 -0.210 (-2.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 12.05 12.06 11.35 11.67 445,761 -0.19(-1.62%)
Oct 28, 2022 11.74 12.32 11.54 11.86 399,767 -0.12(-1.04%)
Oct 27, 2022 11.75 12.06 11.59 11.98 1,053,503 -0.08(-0.64%)
Oct 26, 2022 12.29 12.30 11.88 12.06 342,022 -0.36(-2.93%)
Oct 25, 2022 12.53 12.61 12.29 12.42 295,564 +0.01(+0.08%)
Oct 24, 2022 12.48 12.66 12.24 12.41 200,381 -0.12(-0.92%)
Oct 21, 2022 13.12 13.12 12.47 12.53 284,803 -0.65(-4.94%)
Oct 20, 2022 12.98 13.32 12.75 13.18 280,613 +0.00(+0.00%)
Oct 19, 2022 13.92 13.92 13.09 13.18 482,690 -0.79(-5.63%)
Oct 18, 2022 13.91 14.49 13.69 13.97 274,851 -0.23(-1.62%)
Oct 17, 2022 14.07 14.26 13.73 14.20 205,772 -0.34(-2.31%)
Oct 14, 2022 13.78 14.56 13.44 14.53 543,595 +1.04(+7.67%)
Oct 13, 2022 15.12 15.12 13.40 13.50 678,087 -1.20(-8.15%)
Oct 12, 2022 15.07 15.30 14.49 14.70 362,625 -0.18(-1.22%)
Oct 11, 2022 15.19 15.36 14.39 14.88 337,882 +0.19(+1.31%)
Oct 10, 2022 14.06 14.79 13.79 14.69 349,149 +0.58(+4.08%)
Oct 07, 2022 13.85 14.34 13.56 14.11 462,570 +0.16(+1.17%)
Oct 06, 2022 14.55 14.64 13.82 13.95 355,554 -0.42(-2.94%)
Oct 05, 2022 14.86 15.25 14.14 14.37 437,282 -0.54(-3.60%)
Oct 04, 2022 15.64 15.86 14.91 14.91 1,092,683 -1.43(-8.74%)
Oct 03, 2022 17.04 17.06 16.11 16.34 247,658 -1.97(-10.74%)
Sep 30, 2022 18.36 18.66 17.83 18.30 109,244 +0.21(+1.17%)
Sep 29, 2022 18.31 18.96 18.01 18.09 183,685 +0.10(+0.53%)
Sep 28, 2022 19.51 19.63 17.85 17.99 158,545 -1.81(-9.15%)
Sep 27, 2022 19.56 20.02 19.05 19.81 440,566 -0.46(-2.27%)
Sep 26, 2022 19.40 20.31 19.07 20.27 208,946 +1.04(+5.44%)
Sep 23, 2022 18.13 19.54 18.13 19.22 1,164,365 +2.26(+13.34%)
Sep 22, 2022 16.29 16.97 16.14 16.96 181,706 +0.20(+1.20%)
Sep 21, 2022 15.80 16.76 15.67 16.76 192,646 +0.48(+2.94%)
Sep 20, 2022 16.24 16.64 16.11 16.28 352,071 +0.25(+1.55%)
Sep 19, 2022 16.95 16.98 16.01 16.03 331,803 -0.04(-0.24%)
Sep 16, 2022 15.51 16.51 15.51 16.07 310,442 +0.65(+4.23%)
Sep 15, 2022 15.20 15.56 15.06 15.41 291,000 +0.75(+5.10%)
Sep 14, 2022 15.29 15.29 14.46 14.67 259,534 -0.96(-6.13%)
Sep 13, 2022 15.24 15.73 14.87 15.63 310,827 +0.75(+5.03%)
Sep 12, 2022 14.98 15.26 14.58 14.88 242,354 -0.54(-3.48%)
Sep 09, 2022 15.71 15.86 15.27 15.41 282,271 -0.80(-4.91%)
Sep 08, 2022 16.33 16.60 16.06 16.21 189,425 -0.20(-1.23%)
Sep 07, 2022 16.75 17.03 16.28 16.41 249,637 +0.35(+2.21%)
Sep 06, 2022 15.45 16.17 15.38 16.06 200,589 +0.34(+2.13%)
Sep 02, 2022 15.59 15.98 15.37 15.72 206,720 -0.65(-3.98%)
Sep 01, 2022 16.06 16.79 16.01 16.37 434,083 +0.72(+4.59%)
Aug 31, 2022 16.03 16.22 15.15 15.65 442,222 +0.24(+1.55%)
Aug 30, 2022 14.87 15.61 14.87 15.41 345,968 +1.00(+6.91%)
Aug 29, 2022 14.90 14.92 14.03 14.42 170,082 -0.40(-2.72%)
Aug 26, 2022 14.55 14.95 14.25 14.82 218,492 +0.30(+2.05%)
Aug 25, 2022 14.58 14.79 14.39 14.52 233,589 -0.25(-1.69%)
Aug 24, 2022 15.16 15.24 14.71 14.77 214,813 -0.36(-2.41%)
Aug 23, 2022 15.74 15.74 14.88 15.14 299,963 -1.13(-6.95%)
Aug 22, 2022 16.48 16.94 16.08 16.27 156,471 +0.07(+0.41%)
Aug 19, 2022 16.30 16.39 15.99 16.20 522,311 +0.07(+0.42%)
Aug 18, 2022 16.62 16.77 16.10 16.13 335,628 -0.92(-5.40%)
Aug 17, 2022 17.49 17.54 16.71 17.05 240,048 -0.26(-1.49%)
Aug 16, 2022 17.18 17.50 16.81 17.31 153,739 +0.08(+0.44%)
Aug 15, 2022 17.73 18.07 17.04 17.24 569,322 +0.60(+3.63%)
Aug 12, 2022 17.17 17.23 16.61 16.63 357,441 -0.29(-1.70%)
Aug 11, 2022 17.43 17.54 16.58 16.92 591,279 -1.20(-6.61%)
Aug 10, 2022 18.34 19.00 17.92 18.12 360,842 -0.33(-1.77%)
Aug 09, 2022 18.57 18.63 17.98 18.44 275,767 -0.68(-3.56%)
Aug 08, 2022 19.32 19.32 18.74 19.12 120,652 -0.20(-1.04%)
Aug 05, 2022 20.59 20.61 18.96 19.33 281,288 -0.81(-4.00%)
Aug 04, 2022 19.05 20.25 18.96 20.13 399,480 +1.36(+7.25%)
Aug 03, 2022 17.55 19.01 17.55 18.77 325,534 +0.93(+5.21%)
Aug 02, 2022 17.84 18.12 17.49 17.84 824,749 +0.04(+0.22%)
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.