Skip to main content

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

10.10 -0.24 (-2.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 45.02 45.72 43.85 45.48 147,689 +2.19(+5.05%)
Nov 29, 2021 42.04 43.48 41.01 43.29 101,403 -0.42(-0.96%)
Nov 26, 2021 44.41 45.67 43.53 43.71 234,848 +3.17(+7.81%)
Nov 24, 2021 41.90 41.99 40.22 40.55 87,970 -0.93(-2.24%)
Nov 23, 2021 42.92 42.97 41.25 41.48 89,847 -2.42(-5.51%)
Nov 22, 2021 45.44 45.53 42.57 43.90 64,450 -1.44(-3.18%)
Nov 19, 2021 44.27 45.58 43.99 45.34 79,099 +2.89(+6.80%)
Nov 18, 2021 41.90 42.46 42.13 42.46 53,109 +0.42(+1.00%)
Nov 17, 2021 41.34 42.27 40.41 42.04 45,965 +1.30(+3.20%)
Nov 16, 2021 40.87 41.15 40.18 40.73 42,712 -0.19(-0.46%)
Nov 15, 2021 41.53 42.32 40.48 40.92 42,609 -0.56(-1.35%)
Nov 12, 2021 41.71 42.01 41.20 41.48 40,425 +0.14(+0.34%)
Nov 11, 2021 41.43 41.43 40.73 41.34 61,325 -0.33(-0.78%)
Nov 10, 2021 40.04 41.66 94,736 +2.09(+5.29%)
Nov 09, 2021 39.85 40.92 39.57 39.57 75,831 -0.33(-0.82%)
Nov 08, 2021 40.04 40.23 39.06 39.90 71,856 -0.70(-1.72%)
Nov 05, 2021 40.73 41.34 40.31 40.59 53,975 -1.26(-3.00%)
Nov 04, 2021 40.73 42.53 40.50 41.85 85,711 -0.09(-0.22%)
Nov 03, 2021 42.27 42.43 41.11 41.94 69,887 +0.79(+1.92%)
Nov 02, 2021 40.78 41.39 40.27 41.15 33,167 +0.79(+1.96%)
Nov 01, 2021 41.34 40.64 40.22 40.36 68,731 -1.58(-3.77%)
Oct 29, 2021 41.20 42.22 40.83 41.94 40,979 +0.56(+1.35%)
Oct 28, 2021 42.50 42.55 41.34 41.39 86,606 -0.65(-1.55%)
Oct 27, 2021 40.83 42.22 40.27 42.04 97,142 +2.14(+5.37%)
Oct 26, 2021 39.99 39.90 67,993 -0.47(-1.15%)
Oct 25, 2021 40.87 40.97 39.90 40.36 88,121 -1.26(-3.02%)
Oct 22, 2021 41.90 42.88 41.53 41.62 54,478 -0.70(-1.65%)
Oct 21, 2021 41.53 42.97 41.25 42.32 82,461 +1.35(+3.30%)
Oct 20, 2021 42.32 42.46 40.97 40.97 65,076 -0.61(-1.46%)
Oct 19, 2021 42.32 42.50 41.22 41.57 65,706 -0.84(-1.98%)
Oct 18, 2021 41.94 42.88 41.29 42.41 81,613 -0.19(-0.44%)
Oct 15, 2021 42.04 42.60 41.80 42.60 88,491 -0.37(-0.87%)
Oct 14, 2021 43.15 43.85 42.78 42.97 57,982 -1.12(-2.53%)
Oct 13, 2021 44.88 45.60 43.62 44.09 101,249 -0.14(-0.32%)
Oct 12, 2021 44.41 44.74 43.34 44.23 42,289 -0.09(-0.21%)
Oct 11, 2021 42.92 44.37 42.46 44.32 65,417 +0.30(+0.69%)
Oct 08, 2021 45.99 45.99 43.83 44.02 82,622 -2.82(-6.01%)
Oct 07, 2021 47.34 47.76 46.32 46.83 163,492 -0.74(-1.57%)
Oct 06, 2021 48.23 49.16 47.16 47.58 86,842 +0.88(+1.89%)
Oct 05, 2021 45.58 47.62 44.97 46.69 66,881 -0.42(-0.89%)
Oct 04, 2021 47.62 48.09 46.09 47.11 73,587 -1.58(-3.25%)
Oct 01, 2021 51.02 51.21 48.60 48.69 69,674 -3.21(-6.19%)
Sep 30, 2021 50.65 51.91 50.19 51.91 129,725 +1.40(+2.76%)
Sep 29, 2021 50.74 51.72 50.00 50.51 84,485 +0.09(+0.18%)
Sep 28, 2021 50.04 50.65 48.74 50.42 113,643 -0.33(-0.64%)
Sep 27, 2021 52.56 52.56 50.32 50.74 119,588 -3.82(-7.00%)
Sep 24, 2021 56.28 56.28 54.14 54.56 64,714 -0.98(-1.76%)
Sep 23, 2021 58.75 59.22 55.12 55.54 76,781 -3.82(-6.43%)
Sep 22, 2021 61.45 61.73 58.05 59.36 124,244 -3.91(-6.18%)
Sep 21, 2021 62.75 64.71 61.87 63.27 100,462 -0.47(-0.73%)
Sep 20, 2021 63.45 65.59 62.42 63.73 168,966 +3.49(+5.80%)
Sep 17, 2021 59.82 60.43 58.19 60.24 95,862 +1.07(+1.81%)
Sep 16, 2021 57.96 59.82 57.96 59.17 59,919 +1.30(+2.25%)
Sep 15, 2021 61.08 61.08 57.87 57.87 109,335 -4.84(-7.72%)
Sep 14, 2021 59.63 63.13 59.63 62.71 95,375 +1.96(+3.22%)
Sep 13, 2021 62.99 62.99 60.01 60.75 141,338 -3.86(-5.98%)
Sep 10, 2021 62.52 64.94 62.38 64.62 92,098 +0.09(+0.14%)
Sep 09, 2021 65.41 66.15 62.61 64.52 91,089 -0.19(-0.29%)
Sep 08, 2021 62.66 64.80 61.78 64.71 73,931 +1.35(+2.13%)
Sep 07, 2021 63.31 63.73 61.68 63.36 77,924 +0.74(+1.19%)
Sep 03, 2021 62.15 63.03 61.26 62.61 68,951 +0.74(+1.20%)
Sep 02, 2021 64.10 64.10 60.89 61.87 87,785 -3.35(-5.14%)
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.