Skip to main content
You have permission to edit this article.
Edit

Ultrashort Oil & Gas ETF (NY: DUG )

11.93 +0.48 (+4.19%)
Streaming Delayed Price Updated: 2:23 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 11.33 11.47 11.20 11.45 80,756 +0.06(+0.53%)
Nov 23, 2022 11.48 11.60 11.21 11.39 354,435 +0.28(+2.52%)
Nov 22, 2022 11.61 11.68 11.08 11.11 753,800 -0.81(-6.80%)
Nov 21, 2022 12.10 12.63 11.83 11.92 937,124 +0.37(+3.20%)
Nov 18, 2022 11.87 12.06 11.52 11.55 514,285 +0.17(+1.49%)
Nov 17, 2022 11.78 11.88 11.37 11.38 339,559 -0.05(-0.44%)
Nov 16, 2022 11.17 11.53 11.07 11.43 325,603 +0.45(+4.10%)
Nov 15, 2022 11.15 11.27 10.93 10.98 297,020 -0.25(-2.23%)
Nov 14, 2022 11.26 11.27 10.87 11.23 641,321 +0.04(+0.36%)
Nov 11, 2022 11.40 11.48 11.10 11.19 347,750 -0.67(-5.65%)
Nov 10, 2022 11.91 12.44 11.83 11.86 356,116 -0.59(-4.74%)
Nov 09, 2022 11.55 12.50 11.55 12.45 1,045,620 +1.14(+10.08%)
Nov 08, 2022 11.36 11.60 11.23 11.31 971,262 -0.03(-0.26%)
Nov 07, 2022 11.61 11.64 11.26 11.34 292,843 -0.38(-3.24%)
Nov 04, 2022 11.42 12.09 11.31 11.72 395,787 -0.28(-2.33%)
Nov 03, 2022 12.66 12.67 11.85 12.00 539,006 -0.48(-3.85%)
Nov 02, 2022 12.05 12.52 11.86 12.48 471,755 +0.50(+4.17%)
Nov 01, 2022 11.79 12.10 11.79 11.98 352,654 -0.19(-1.56%)
Oct 31, 2022 12.57 12.58 11.84 12.17 427,322 -0.20(-1.62%)
Oct 28, 2022 12.25 12.85 12.04 12.37 383,231 -0.13(-1.04%)
Oct 27, 2022 12.26 12.58 12.09 12.50 1,009,925 -0.08(-0.64%)
Oct 26, 2022 12.82 12.83 12.39 12.58 327,875 -0.38(-2.93%)
Oct 25, 2022 13.07 13.15 12.82 12.96 283,338 +0.01(+0.08%)
Oct 24, 2022 13.02 13.21 12.77 12.95 192,093 -0.12(-0.92%)
Oct 21, 2022 13.69 13.69 13.01 13.07 273,022 -0.68(-4.95%)
Oct 20, 2022 13.54 13.90 13.30 13.75 269,006 +0.00(+0.00%)
Oct 19, 2022 14.52 14.52 13.66 13.75 462,724 -0.82(-5.63%)
Oct 18, 2022 14.51 15.12 14.28 14.57 263,482 -0.24(-1.62%)
Oct 17, 2022 14.68 14.88 14.33 14.81 197,261 -0.35(-2.31%)
Oct 14, 2022 14.37 15.19 14.02 15.16 521,109 +1.08(+7.67%)
Oct 13, 2022 15.77 15.77 13.98 14.08 650,038 -1.25(-8.15%)
Oct 12, 2022 15.72 15.96 15.12 15.33 347,625 -0.19(-1.22%)
Oct 11, 2022 15.85 16.02 15.01 15.52 323,906 +0.20(+1.31%)
Oct 10, 2022 14.67 15.43 14.38 15.32 334,707 +0.60(+4.08%)
Oct 07, 2022 14.45 14.96 14.14 14.72 443,436 +0.17(+1.17%)
Oct 06, 2022 15.18 15.27 14.42 14.55 340,847 -0.44(-2.94%)
Oct 05, 2022 15.50 15.91 14.75 14.99 419,194 -0.56(-3.60%)
Oct 04, 2022 16.32 16.54 15.55 15.55 1,047,484 -1.49(-8.74%)
Oct 03, 2022 17.78 17.80 16.81 17.04 237,414 -2.05(-10.74%)
Sep 30, 2022 19.15 19.47 18.60 19.09 104,726 +0.22(+1.17%)
Sep 29, 2022 19.10 19.78 18.79 18.87 176,087 +0.10(+0.53%)
Sep 28, 2022 20.35 20.48 18.62 18.77 151,987 -1.89(-9.15%)
Sep 27, 2022 20.40 20.88 19.87 20.66 422,342 -0.48(-2.27%)
Sep 26, 2022 20.24 21.19 19.89 21.14 200,303 +1.09(+5.44%)
Sep 23, 2022 18.91 20.38 18.91 20.05 1,116,201 +2.36(+13.34%)
Sep 22, 2022 16.99 17.70 16.84 17.69 174,190 +0.21(+1.20%)
Sep 21, 2022 16.48 17.48 16.34 17.48 184,678 +0.50(+2.94%)
Sep 20, 2022 16.94 17.36 16.80 16.98 337,508 +0.26(+1.56%)
Sep 19, 2022 17.68 17.71 16.70 16.72 318,078 -0.04(-0.24%)
Sep 16, 2022 16.18 17.22 16.18 16.76 297,601 +0.68(+4.23%)
Sep 15, 2022 15.86 16.23 15.71 16.08 278,963 +0.78(+5.10%)
Sep 14, 2022 15.95 15.95 15.08 15.30 248,799 -1.00(-6.13%)
Sep 13, 2022 15.90 16.41 15.51 16.30 297,970 +0.78(+5.03%)
Sep 12, 2022 15.63 15.92 15.21 15.52 232,329 -0.56(-3.48%)
Sep 09, 2022 16.39 16.55 15.93 16.08 270,595 -0.83(-4.91%)
Sep 08, 2022 17.03 17.32 16.75 16.91 181,590 -0.21(-1.23%)
Sep 07, 2022 17.47 17.77 16.98 17.12 239,311 +0.37(+2.21%)
Sep 06, 2022 16.12 16.87 16.04 16.75 192,292 +0.35(+2.13%)
Sep 02, 2022 16.26 16.67 16.03 16.40 198,169 -0.68(-3.98%)
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.