Skip to main content

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

10.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 17.83 18.13 17.32 17.77 112,480 +0.20(+1.17%)
Sep 29, 2022 17.78 18.42 17.49 17.57 189,125 +0.09(+0.53%)
Sep 28, 2022 18.95 19.07 17.34 17.48 163,240 -1.76(-9.15%)
Sep 27, 2022 18.99 19.44 18.50 19.24 453,614 -0.45(-2.27%)
Sep 26, 2022 18.84 19.73 18.52 19.68 215,134 +1.01(+5.44%)
Sep 23, 2022 17.61 18.98 17.61 18.67 1,198,849 +2.20(+13.34%)
Sep 22, 2022 15.82 16.48 15.68 16.47 187,087 +0.20(+1.20%)
Sep 21, 2022 15.34 16.27 15.22 16.27 198,352 +0.47(+2.94%)
Sep 20, 2022 15.77 16.16 15.64 15.81 362,498 +0.24(+1.56%)
Sep 19, 2022 16.46 16.49 15.55 15.57 341,630 -0.04(-0.24%)
Sep 16, 2022 15.06 16.03 15.06 15.60 319,636 +0.63(+4.23%)
Sep 15, 2022 14.77 15.11 14.63 14.97 299,618 +0.73(+5.10%)
Sep 14, 2022 14.85 14.85 14.04 14.25 267,221 -0.93(-6.14%)
Sep 13, 2022 14.80 15.28 14.44 15.18 320,033 +0.73(+5.03%)
Sep 12, 2022 14.55 14.82 14.16 14.45 249,531 -0.52(-3.48%)
Sep 09, 2022 15.26 15.40 14.83 14.97 290,631 -0.77(-4.91%)
Sep 08, 2022 15.86 16.13 15.60 15.74 195,035 -0.20(-1.23%)
Sep 07, 2022 16.27 16.54 15.81 15.94 257,030 +0.34(+2.21%)
Sep 06, 2022 15.01 15.71 14.93 15.60 206,530 +0.33(+2.13%)
Sep 02, 2022 15.14 15.52 14.92 15.27 212,842 -0.63(-3.98%)
Sep 01, 2022 15.60 16.30 15.55 15.90 446,939 +0.70(+4.59%)
Aug 31, 2022 15.57 15.75 14.71 15.20 455,319 +0.23(+1.55%)
Aug 30, 2022 14.44 15.16 14.44 14.97 356,214 +0.97(+6.91%)
Aug 29, 2022 14.47 14.49 13.63 14.00 175,119 -0.39(-2.72%)
Aug 26, 2022 14.13 14.52 13.84 14.39 224,962 +0.29(+2.05%)
Aug 25, 2022 14.16 14.37 13.98 14.11 240,507 -0.24(-1.69%)
Aug 24, 2022 14.72 14.80 14.28 14.35 221,175 -0.35(-2.41%)
Aug 23, 2022 15.29 15.29 14.45 14.70 308,846 -1.10(-6.95%)
Aug 22, 2022 16.00 16.45 15.61 15.80 161,105 +0.07(+0.41%)
Aug 19, 2022 15.83 15.92 15.53 15.73 537,780 +0.07(+0.42%)
Aug 18, 2022 16.14 16.28 15.63 15.67 345,568 -0.89(-5.40%)
Aug 17, 2022 16.98 17.04 16.23 16.56 247,158 -0.25(-1.49%)
Aug 16, 2022 16.68 16.99 16.32 16.81 158,292 +0.07(+0.44%)
Aug 15, 2022 17.22 17.55 16.55 16.74 586,183 +0.59(+3.63%)
Aug 12, 2022 16.68 16.73 16.14 16.15 368,027 -0.28(-1.70%)
Aug 11, 2022 16.93 17.04 16.11 16.43 608,791 -1.16(-6.61%)
Aug 10, 2022 17.81 18.45 17.40 17.60 371,529 -0.32(-1.77%)
Aug 09, 2022 18.03 18.09 17.47 17.91 283,934 -0.66(-3.56%)
Aug 08, 2022 18.76 18.76 18.20 18.57 124,226 -0.20(-1.04%)
Aug 05, 2022 20.00 20.02 18.42 18.77 289,619 -0.78(-4.00%)
Aug 04, 2022 18.50 19.66 18.42 19.55 411,311 +1.32(+7.25%)
Aug 03, 2022 17.05 18.47 17.05 18.23 335,176 +0.90(+5.21%)
Aug 02, 2022 17.33 17.60 16.98 17.33 849,175 +0.04(+0.22%)
Aug 01, 2022 17.33 17.68 17.06 17.29 551,121 +0.69(+4.15%)
Jul 29, 2022 17.54 17.54 16.48 16.60 761,784 -1.60(-8.80%)
Jul 28, 2022 18.02 18.81 17.78 18.20 393,178 -0.26(-1.41%)
Jul 27, 2022 18.97 19.42 18.24 18.46 264,653 -0.85(-4.39%)
Jul 26, 2022 18.49 19.52 18.42 19.31 387,435 +0.30(+1.57%)
Jul 25, 2022 20.02 20.41 18.97 19.01 318,501 -1.52(-7.39%)
Jul 22, 2022 20.02 20.75 19.68 20.53 261,443 +0.37(+1.85%)
Jul 21, 2022 20.46 21.27 20.13 20.16 322,869 +0.62(+3.19%)
Jul 20, 2022 20.39 20.55 19.35 19.53 1,116,227 -0.47(-2.33%)
Jul 19, 2022 21.33 21.35 19.89 20.00 804,932 -1.33(-6.24%)
Jul 18, 2022 21.21 21.51 20.59 21.33 327,773 -0.89(-4.02%)
Jul 15, 2022 22.24 23.05 22.04 22.22 363,154 -0.78(-3.40%)
Jul 14, 2022 23.70 24.35 22.98 23.01 885,438 +0.77(+3.48%)
Jul 13, 2022 22.81 22.81 21.40 22.23 693,456 +0.05(+0.21%)
Jul 12, 2022 22.44 22.93 21.98 22.19 636,640 +0.80(+3.74%)
Jul 11, 2022 21.44 21.91 21.04 21.39 653,991 +0.42(+2.00%)
Jul 08, 2022 20.47 21.51 20.32 20.97 612,735 +0.06(+0.27%)
Jul 07, 2022 21.53 21.53 20.57 20.91 563,674 -1.69(-7.50%)
Jul 06, 2022 22.45 23.87 21.55 22.61 796,424 +0.77(+3.54%)
Jul 05, 2022 21.04 22.68 20.95 21.83 962,222 +1.60(+7.92%)
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.