Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 10.81 11.10 10.81 10.98 384,596 -0.17(-1.56%)
Oct 31, 2022 11.53 11.54 10.86 11.16 466,028 -0.18(-1.62%)
Oct 28, 2022 11.23 11.78 11.04 11.34 417,943 -0.12(-1.04%)
Oct 27, 2022 11.24 11.54 11.09 11.46 1,101,402 -0.07(-0.64%)
Oct 26, 2022 11.76 11.76 11.36 11.54 357,573 -0.35(-2.93%)
Oct 25, 2022 11.98 12.06 11.76 11.88 309,002 +0.01(+0.08%)
Oct 24, 2022 11.94 12.11 11.71 11.87 209,492 -0.11(-0.92%)
Oct 21, 2022 12.55 12.55 11.92 11.98 297,751 -0.62(-4.95%)
Oct 20, 2022 12.42 12.75 12.20 12.61 293,372 +0.00(+0.00%)
Oct 19, 2022 13.31 13.31 12.53 12.61 504,636 -0.75(-5.63%)
Oct 18, 2022 13.30 13.86 13.09 13.36 287,347 -0.22(-1.62%)
Oct 17, 2022 13.46 13.64 13.14 13.58 215,128 -0.32(-2.31%)
Oct 14, 2022 13.18 13.93 12.86 13.90 568,310 +0.99(+7.67%)
Oct 13, 2022 14.46 14.46 12.82 12.91 708,917 -1.15(-8.15%)
Oct 12, 2022 14.41 14.63 13.86 14.06 379,112 -0.17(-1.22%)
Oct 11, 2022 14.53 14.69 13.76 14.23 353,244 +0.18(+1.31%)
Oct 10, 2022 13.45 14.15 13.19 14.05 365,024 +0.55(+4.08%)
Oct 07, 2022 13.25 13.72 12.97 13.50 483,601 +0.16(+1.17%)
Oct 06, 2022 13.92 14.00 13.22 13.34 371,720 -0.40(-2.94%)
Oct 05, 2022 14.21 14.59 13.52 13.74 457,163 -0.51(-3.60%)
Oct 04, 2022 14.96 15.17 14.26 14.26 1,142,363 -1.37(-8.74%)
Oct 03, 2022 16.30 16.32 15.41 15.62 258,918 -1.88(-10.74%)
Sep 30, 2022 17.56 17.85 17.06 17.50 114,211 +0.20(+1.17%)
Sep 29, 2022 17.51 18.14 17.23 17.30 192,036 +0.09(+0.53%)
Sep 28, 2022 18.66 18.78 17.08 17.21 165,753 -1.73(-9.15%)
Sep 27, 2022 18.71 19.15 18.22 18.94 460,597 -0.44(-2.27%)
Sep 26, 2022 18.56 19.43 18.24 19.38 218,446 +1.00(+5.44%)
Sep 23, 2022 17.34 18.69 17.34 18.38 1,217,304 +2.16(+13.34%)
Sep 22, 2022 15.58 16.23 15.44 16.22 189,967 +0.19(+1.20%)
Sep 21, 2022 15.11 16.03 14.99 16.03 201,405 +0.46(+2.94%)
Sep 20, 2022 15.53 15.92 15.40 15.57 368,078 +0.24(+1.55%)
Sep 19, 2022 16.21 16.24 15.32 15.33 346,889 -0.04(-0.24%)
Sep 16, 2022 14.84 15.79 14.84 15.37 324,557 +0.62(+4.23%)
Sep 15, 2022 14.54 14.88 14.41 14.74 304,231 +0.72(+5.10%)
Sep 14, 2022 14.63 14.63 13.83 14.03 271,334 -0.92(-6.13%)
Sep 13, 2022 14.58 15.05 14.22 14.95 324,959 +0.72(+5.03%)
Sep 12, 2022 14.33 14.60 13.95 14.23 253,373 -0.51(-3.48%)
Sep 09, 2022 15.03 15.17 14.61 14.74 295,105 -0.76(-4.91%)
Sep 08, 2022 15.62 15.88 15.36 15.51 198,038 -0.19(-1.23%)
Sep 07, 2022 16.02 16.29 15.57 15.70 260,987 +0.34(+2.21%)
Sep 06, 2022 14.78 15.47 14.71 15.36 209,709 +0.32(+2.13%)
Sep 02, 2022 14.91 15.29 14.70 15.04 216,118 -0.62(-3.98%)
Sep 01, 2022 15.36 16.06 15.31 15.66 453,819 +0.69(+4.59%)
Aug 31, 2022 15.33 15.51 14.49 14.97 462,328 +0.23(+1.55%)
Aug 30, 2022 14.22 14.93 14.22 14.74 361,698 +0.95(+6.92%)
Aug 29, 2022 14.25 14.27 13.42 13.79 177,815 -0.39(-2.72%)
Aug 26, 2022 13.92 14.30 13.63 14.18 228,426 +0.28(+2.05%)
Aug 25, 2022 13.95 14.15 13.76 13.89 244,209 -0.24(-1.69%)
Aug 24, 2022 14.50 14.57 14.07 14.13 224,580 -0.35(-2.41%)
Aug 23, 2022 15.06 15.06 14.23 14.48 313,601 -1.08(-6.95%)
Aug 22, 2022 15.76 16.20 15.38 15.56 163,585 +0.06(+0.41%)
Aug 19, 2022 15.59 15.68 15.29 15.50 546,059 +0.06(+0.42%)
Aug 18, 2022 15.90 16.04 15.40 15.43 350,888 -0.88(-5.40%)
Aug 17, 2022 16.73 16.78 15.98 16.31 250,962 -0.25(-1.50%)
Aug 16, 2022 16.43 16.73 16.08 16.56 160,729 +0.07(+0.44%)
Aug 15, 2022 16.96 17.28 16.30 16.49 595,207 +0.58(+3.63%)
Aug 12, 2022 16.42 16.48 15.89 15.91 373,693 -0.28(-1.70%)
Aug 11, 2022 16.67 16.78 15.86 16.18 618,162 -1.15(-6.61%)
Aug 10, 2022 17.54 18.17 17.14 17.33 377,248 -0.31(-1.77%)
Aug 09, 2022 17.76 17.82 17.20 17.64 288,305 -0.65(-3.56%)
Aug 08, 2022 18.48 18.48 17.93 18.29 126,138 -0.19(-1.04%)
Aug 05, 2022 19.70 19.71 18.14 18.49 294,077 -0.77(-4.00%)
Aug 04, 2022 18.22 19.37 18.14 19.26 417,643 +1.30(+7.25%)
Aug 03, 2022 16.79 18.19 16.79 17.95 340,335 +0.89(+5.21%)
Aug 02, 2022 17.06 17.33 16.73 17.06 862,247 +0.04(+0.21%)
Aug 01, 2022 17.06 17.41 16.80 17.03 559,605 +0.68(+4.15%)
Jul 29, 2022 17.28 17.28 16.23 16.35 773,511 -1.58(-8.80%)
Jul 28, 2022 17.74 18.52 17.51 17.93 399,231 -0.26(-1.41%)
Jul 27, 2022 18.68 19.13 17.96 18.18 268,727 -0.83(-4.39%)
Jul 26, 2022 18.21 19.23 18.14 19.02 393,400 +0.29(+1.57%)
Jul 25, 2022 19.71 20.10 18.68 18.72 323,404 -1.49(-7.39%)
Jul 22, 2022 19.71 20.44 19.38 20.22 265,468 +0.37(+1.85%)
Jul 21, 2022 20.15 20.95 19.82 19.85 327,839 +0.61(+3.19%)
Jul 20, 2022 20.08 20.24 19.05 19.24 1,133,411 -0.46(-2.33%)
Jul 19, 2022 21.01 21.03 19.59 19.70 817,323 -1.31(-6.24%)
Jul 18, 2022 20.89 21.18 20.27 21.01 332,819 -0.88(-4.02%)
Jul 15, 2022 21.91 22.70 21.70 21.89 368,745 -0.77(-3.40%)
Jul 14, 2022 23.34 23.98 22.63 22.66 899,068 +0.76(+3.48%)
Jul 13, 2022 22.47 22.47 21.07 21.90 704,132 +0.05(+0.21%)
Jul 12, 2022 22.10 22.58 21.64 21.85 646,440 +0.79(+3.74%)
Jul 11, 2022 21.12 21.58 20.72 21.06 664,058 +0.41(+2.00%)
Jul 08, 2022 20.16 21.18 20.01 20.65 622,167 +0.05(+0.27%)
Jul 07, 2022 21.20 21.20 20.26 20.59 572,352 -1.67(-7.50%)
Jul 06, 2022 22.11 23.51 21.23 22.26 808,684 +0.76(+3.54%)
Jul 05, 2022 20.72 22.34 20.63 21.50 977,035 +1.58(+7.92%)
Jul 01, 2022 20.04 21.30 19.77 19.93 409,044 -0.59(-2.86%)
Jun 30, 2022 20.59 20.89 19.60 20.51 568,728 +0.83(+4.24%)
Jun 29, 2022 17.94 19.79 17.83 19.68 741,690 +1.27(+6.87%)
Jun 28, 2022 18.48 19.04 17.83 18.41 681,257 -1.03(-5.28%)
Jun 27, 2022 20.28 20.28 19.16 19.44 641,560 -1.17(-5.69%)
Jun 24, 2022 20.64 21.15 19.83 20.61 489,776 -0.74(-3.48%)
Jun 23, 2022 19.73 21.94 19.42 21.36 650,182 +1.44(+7.23%)
Jun 22, 2022 20.14 20.31 19.27 19.92 410,838 +1.56(+8.49%)
Jun 21, 2022 19.48 19.48 18.09 18.36 453,659 -2.14(-10.43%)
Jun 17, 2022 18.72 20.92 18.51 20.49 1,163,150 +1.98(+10.70%)
Jun 16, 2022 17.44 18.75 17.37 18.51 856,795 +1.88(+11.30%)
Jun 15, 2022 16.11 17.15 15.88 16.63 483,787 +0.65(+4.07%)
Jun 14, 2022 15.40 16.42 14.99 15.98 733,175 -0.06(-0.40%)
Jun 13, 2022 15.41 16.58 15.36 16.05 1,283,710 +1.52(+10.48%)
Jun 10, 2022 14.31 14.83 13.96 14.52 691,090 +0.49(+3.46%)
Jun 09, 2022 13.64 14.06 13.50 14.04 382,670 +0.61(+4.51%)
Jun 08, 2022 13.31 13.56 13.13 13.43 427,410 +0.02(+0.14%)
Jun 07, 2022 14.38 14.38 13.41 13.41 434,905 -0.93(-6.46%)
Jun 06, 2022 14.20 14.49 14.15 14.34 239,982 +0.03(+0.19%)
Jun 03, 2022 14.71 14.71 14.22 14.31 331,785 -0.39(-2.62%)
Jun 02, 2022 14.85 14.97 14.52 14.70 433,421 +0.05(+0.31%)
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.