Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Oil & Gas -2X ETF
(NY:
DUG
)
9.100
-0.250 (-2.67%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
9.270
9.310
9.070
9.100
82,313
-0.25(-2.67%)
May 16, 2024
9.250
9.390
9.205
9.350
72,936
+0.05(+0.54%)
May 15, 2024
9.340
9.640
9.259
9.300
130,871
-0.02(-0.21%)
May 14, 2024
9.340
9.460
9.315
9.320
67,142
-0.02(-0.21%)
May 13, 2024
9.230
9.421
9.190
9.340
67,894
+0.06(+0.65%)
May 10, 2024
9.130
9.331
9.100
9.280
70,090
+0.10(+1.09%)
May 09, 2024
9.410
9.410
9.180
9.180
65,246
-0.24(-2.55%)
May 08, 2024
9.510
9.545
9.340
9.420
72,339
+0.02(+0.21%)
May 07, 2024
9.350
9.405
9.270
9.400
82,458
+0.02(+0.21%)
May 06, 2024
9.460
9.460
9.190
9.380
184,339
-0.15(-1.57%)
May 03, 2024
9.530
9.772
9.521
9.530
172,651
+0.00(+0.00%)
May 02, 2024
9.550
9.618
9.400
9.530
154,293
-0.10(-1.04%)
May 01, 2024
9.330
9.720
9.320
9.630
212,891
+0.30(+3.22%)
Apr 30, 2024
8.900
9.330
8.850
9.330
138,253
+0.53(+6.02%)
Apr 29, 2024
8.940
8.940
8.758
8.800
61,442
-0.11(-1.23%)
Apr 26, 2024
8.940
9.085
8.850
8.910
181,638
+0.17(+1.89%)
Apr 25, 2024
8.850
9.000
8.699
8.745
132,848
-0.08(-0.85%)
Apr 24, 2024
8.930
9.021
8.805
8.820
99,337
-0.02(-0.23%)
Apr 23, 2024
9.000
9.092
8.838
8.840
122,522
-0.10(-1.12%)
Apr 22, 2024
9.140
9.270
8.808
8.940
125,610
-0.11(-1.22%)
Apr 19, 2024
9.250
9.250
8.918
9.050
201,730
-0.20(-2.16%)
Apr 18, 2024
9.160
9.319
9.090
9.250
148,529
+0.06(+0.65%)
Apr 17, 2024
9.200
9.312
9.010
9.190
165,419
+0.06(+0.71%)
Apr 16, 2024
9.000
9.255
8.950
9.125
138,841
+0.18(+2.06%)
Apr 15, 2024
8.710
8.991
8.650
8.941
192,376
+0.13(+1.48%)
Apr 12, 2024
8.410
8.872
8.305
8.810
311,395
+0.27(+3.16%)
Apr 11, 2024
8.460
8.752
8.460
8.540
124,068
+0.05(+0.59%)
Apr 10, 2024
8.610
8.672
8.438
8.490
96,117
-0.05(-0.59%)
Apr 09, 2024
8.490
8.665
8.440
8.540
100,635
-0.02(-0.18%)
Apr 08, 2024
8.420
8.580
8.400
8.555
78,570
+0.12(+1.36%)
Apr 05, 2024
8.570
8.653
8.380
8.440
145,015
-0.19(-2.20%)
Apr 04, 2024
8.610
8.685
8.520
8.630
178,536
+0.04(+0.47%)
Apr 03, 2024
8.690
8.710
8.580
8.590
132,098
-0.13(-1.49%)
Apr 02, 2024
8.840
8.950
8.707
8.720
102,369
-0.24(-2.68%)
Apr 01, 2024
9.050
9.210
8.910
8.960
128,532
-0.13(-1.43%)
Mar 28, 2024
9.200
9.277
9.068
9.090
125,427
-0.21(-2.26%)
Mar 27, 2024
9.520
9.520
9.300
9.300
66,719
-0.15(-1.59%)
Mar 26, 2024
9.290
9.490
9.260
9.450
74,763
+0.14(+1.50%)
Mar 25, 2024
9.410
9.410
9.190
9.310
104,023
-0.18(-1.90%)
Mar 22, 2024
9.390
9.521
9.390
9.490
75,602
+0.06(+0.64%)
Mar 21, 2024
9.510
9.560
9.399
9.430
78,645
-0.09(-0.95%)
Mar 20, 2024
9.630
9.635
9.478
9.520
82,157
-0.07(-0.68%)
Mar 19, 2024
9.850
9.850
9.570
9.585
166,161
-0.20(-2.09%)
Mar 18, 2024
9.800
9.949
9.730
9.790
143,881
-0.06(-0.61%)
Mar 15, 2024
9.990
9.990
9.730
9.850
127,062
-0.06(-0.61%)
Mar 14, 2024
10.05
10.10
9.910
9.910
164,909
-0.22(-2.17%)
Mar 13, 2024
10.28
10.28
10.01
10.13
134,936
-0.30(-2.88%)
Mar 12, 2024
10.38
10.54
10.36
10.43
498,869
+0.03(+0.24%)
Mar 11, 2024
10.62
10.77
10.40
10.40
178,050
-0.23(-2.12%)
Mar 08, 2024
10.72
10.75
10.62
10.63
117,585
-0.05(-0.47%)
Mar 07, 2024
10.82
10.83
10.56
10.68
171,837
-0.17(-1.57%)
Mar 06, 2024
10.75
10.89
10.63
10.85
434,958
-0.08(-0.69%)
Mar 05, 2024
11.09
11.13
10.79
10.93
708,528
-0.16(-1.49%)
Mar 04, 2024
10.87
11.10
10.85
11.09
682,547
+0.24(+2.21%)
Mar 01, 2024
11.06
11.06
10.75
10.85
731,139
-0.26(-2.34%)
Feb 29, 2024
11.11
11.21
11.03
11.11
95,880
-0.09(-0.80%)
Feb 28, 2024
11.21
11.28
10.96
11.20
125,366
+0.06(+0.58%)
Feb 27, 2024
11.00
11.25
10.95
11.13
720,444
+0.09(+0.81%)
Feb 26, 2024
11.17
11.24
10.89
11.04
593,323
-0.05(-0.50%)
Feb 23, 2024
11.16
11.31
11.05
11.10
583,035
+0.11(+1.00%)
Feb 22, 2024
11.15
11.23
10.89
10.99
511,700
-0.01(-0.09%)
Feb 21, 2024
11.34
11.34
10.98
11.00
104,015
-0.41(-3.59%)
Feb 20, 2024
11.16
11.44
11.16
11.41
77,589
+0.20(+1.74%)
Feb 16, 2024
11.14
11.26
11.04
11.21
104,081
+0.02(+0.13%)
Feb 15, 2024
11.85
11.85
11.13
11.20
133,419
-0.62(-5.25%)
Feb 14, 2024
11.65
11.96
11.58
11.82
129,034
+0.04(+0.34%)
Feb 13, 2024
11.55
11.95
11.49
11.78
123,514
+0.21(+1.77%)
Feb 12, 2024
11.66
11.69
11.50
11.57
79,519
-0.24(-1.99%)
Feb 09, 2024
11.42
11.84
11.34
11.81
73,059
+0.37(+3.19%)
Feb 08, 2024
11.66
11.66
11.39
11.45
103,110
-0.26(-2.26%)
Feb 07, 2024
11.59
11.88
11.59
11.71
96,871
-0.02(-0.18%)
Feb 06, 2024
11.72
11.81
11.52
11.73
89,535
-0.07(-0.59%)
Feb 05, 2024
11.85
12.05
11.68
11.80
81,269
+0.06(+0.51%)
Feb 02, 2024
11.62
11.95
11.57
11.74
133,746
-0.05(-0.42%)
Feb 01, 2024
11.62
11.99
11.53
11.79
125,030
+0.02(+0.17%)
Jan 31, 2024
11.33
11.77
11.31
11.77
145,267
+0.42(+3.70%)
Jan 30, 2024
11.82
11.87
11.34
11.35
126,666
-0.24(-2.03%)
Jan 29, 2024
11.56
11.81
11.54
11.59
118,481
+0.05(+0.43%)
Jan 26, 2024
11.70
11.90
11.54
11.54
102,324
-0.18(-1.49%)
Jan 25, 2024
12.07
12.23
11.70
11.71
107,130
-0.53(-4.37%)
Jan 24, 2024
12.48
12.59
12.23
12.24
89,584
-0.34(-2.66%)
Jan 23, 2024
12.68
12.70
12.40
12.58
132,917
-0.07(-0.55%)
Jan 22, 2024
12.77
12.95
12.60
12.65
169,357
-0.09(-0.71%)
Jan 19, 2024
12.84
12.91
12.74
12.74
114,043
-0.08(-0.62%)
Jan 18, 2024
12.73
13.10
12.73
12.82
155,485
+0.05(+0.39%)
Jan 17, 2024
12.82
12.85
12.51
12.77
98,049
+0.23(+1.83%)
Jan 16, 2024
12.05
12.55
12.05
12.54
83,923
+0.57(+4.76%)
Jan 12, 2024
11.86
12.12
11.79
11.97
100,151
-0.31(-2.52%)
Jan 11, 2024
12.18
12.34
12.12
12.28
107,559
-0.01(-0.08%)
Jan 10, 2024
12.02
12.39
12.02
12.29
74,387
+0.24(+1.99%)
Jan 09, 2024
11.59
12.10
11.59
12.05
155,595
+0.38(+3.26%)
Jan 08, 2024
11.79
12.10
11.65
11.67
174,844
+0.28(+2.46%)
Jan 05, 2024
11.25
11.51
11.21
11.39
99,454
-0.01(-0.09%)
Jan 04, 2024
10.89
11.42
10.81
11.40
126,772
+0.37(+3.35%)
Jan 03, 2024
11.34
11.47
10.95
11.03
111,437
-0.34(-2.99%)
Jan 02, 2024
11.45
11.48
11.19
11.37
713,712
-0.26(-2.24%)
Dec 29, 2023
11.52
11.70
11.52
11.63
69,809
+0.05(+0.43%)
Dec 28, 2023
11.36
11.58
11.28
11.58
80,016
+0.36(+3.21%)
Dec 27, 2023
11.10
11.30
11.06
11.22
349,041
+0.10(+0.90%)
Dec 26, 2023
11.14
11.18
11.01
11.12
424,112
-0.20(-1.75%)
Dec 22, 2023
11.17
11.34
11.12
11.32
629,615
-0.05(-0.45%)
Dec 21, 2023
11.47
11.58
11.35
11.37
104,876
-0.08(-0.70%)
Dec 20, 2023
11.17
11.46
11.04
11.45
650,049
+0.21(+1.82%)
Dec 19, 2023
11.45
11.51
11.23
11.24
205,103
-0.28(-2.39%)
Dec 18, 2023
11.34
11.52
11.18
11.52
89,649
-0.17(-1.43%)
Dec 15, 2023
11.71
11.88
11.67
11.69
111,827
+0.12(+1.02%)
Dec 14, 2023
12.00
12.02
11.54
11.57
243,228
-0.72(-5.85%)
Dec 13, 2023
12.62
12.72
12.28
12.29
156,171
-0.34(-2.65%)
Dec 12, 2023
12.52
12.76
12.50
12.62
311,203
+0.35(+2.89%)
Dec 11, 2023
12.31
12.39
12.21
12.27
116,045
-0.05(-0.40%)
Dec 08, 2023
12.43
12.46
12.24
12.32
137,963
-0.28(-2.19%)
Dec 07, 2023
12.33
12.67
12.18
12.59
146,187
+0.16(+1.31%)
Dec 06, 2023
12.21
12.49
12.03
12.43
249,752
+0.40(+3.36%)
Dec 05, 2023
11.65
12.04
11.61
12.03
173,012
+0.41(+3.52%)
Dec 04, 2023
11.78
11.79
11.50
11.62
84,560
+0.09(+0.77%)
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
.