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, 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%)
Sep 01, 2021 63.73 65.59 63.03 65.22 85,905 +1.63(+2.56%)
Aug 31, 2021 63.27 63.78 62.15 63.59 93,786 +1.02(+1.64%)
Aug 30, 2021 60.66 62.64 60.38 62.57 76,283 +1.35(+2.21%)
Aug 27, 2021 63.22 63.22 60.38 61.22 110,226 -3.54(-5.46%)
Aug 26, 2021 63.36 64.90 62.89 64.76 107,715 +1.96(+3.11%)
Aug 25, 2021 63.92 64.89 62.15 62.80 86,260 -1.02(-1.60%)
Aug 24, 2021 64.94 65.17 63.27 63.82 69,890 -2.23(-3.38%)
Aug 23, 2021 68.06 68.06 65.62 66.06 162,759 -5.12(-7.19%)
Aug 20, 2021 72.81 73.51 70.43 71.18 163,255 -0.61(-0.84%)
Aug 19, 2021 70.53 73.46 69.69 71.78 184,816 +3.58(+5.26%)
Aug 18, 2021 65.31 68.32 64.52 68.20 207,622 +2.84(+4.34%)
Aug 17, 2021 65.36 66.57 63.54 65.36 107,533 +0.88(+1.37%)
Aug 16, 2021 63.82 65.27 63.54 64.48 81,618 +2.33(+3.75%)
Aug 13, 2021 60.75 62.22 60.71 62.15 76,052 +1.54(+2.53%)
Aug 12, 2021 60.52 61.96 59.96 60.61 67,388 +0.19(+0.31%)
Aug 11, 2021 61.50 62.38 60.29 60.43 75,820 -0.88(-1.44%)
Aug 10, 2021 62.99 63.08 61.03 61.31 85,817 -2.37(-3.73%)
Aug 09, 2021 63.59 64.43 62.71 63.68 104,175 +1.82(+2.93%)
Aug 06, 2021 61.78 62.52 60.98 61.87 75,694 -1.12(-1.77%)
Aug 05, 2021 64.20 64.24 61.54 62.99 105,127 -1.77(-2.73%)
Aug 04, 2021 63.22 64.71 62.10 64.76 114,471 +3.54(+5.78%)
Aug 03, 2021 63.96 65.08 61.17 61.22 127,804 -2.42(-3.80%)
Aug 02, 2021 62.66 63.70 59.59 63.64 122,997 +0.88(+1.41%)
Jul 30, 2021 61.08 63.31 60.66 62.75 70,804 +2.00(+3.30%)
Jul 29, 2021 60.19 61.50 59.91 60.75 80,288 -1.02(-1.66%)
Jul 28, 2021 62.61 63.78 60.89 61.78 95,003 -1.30(-2.07%)
Jul 27, 2021 62.80 64.24 62.61 63.08 109,289 +1.35(+2.19%)
Jul 26, 2021 64.99 64.99 61.26 61.73 91,780 -3.12(-4.81%)
Jul 23, 2021 63.87 66.15 63.87 64.85 87,668 +0.51(+0.80%)
Jul 22, 2021 63.13 65.41 63.13 64.34 120,414 +1.30(+2.07%)
Jul 21, 2021 65.22 65.41 61.92 63.03 159,368 -4.56(-6.75%)
Jul 20, 2021 69.60 70.57 66.29 67.59 131,888 -2.23(-3.20%)
Jul 19, 2021 69.78 71.46 67.97 69.83 279,487 +4.61(+7.07%)
Jul 16, 2021 60.80 65.41 60.61 65.22 93,343 +3.35(+5.42%)
Jul 15, 2021 61.36 62.29 60.05 61.87 98,219 +1.68(+2.78%)
Jul 14, 2021 55.86 60.52 55.17 60.19 73,320 +3.31(+5.81%)
Jul 13, 2021 56.47 57.40 55.86 56.89 42,829 +0.98(+1.75%)
Jul 12, 2021 56.98 57.73 55.26 55.91 80,712 +0.09(+0.17%)
Jul 09, 2021 56.75 58.10 55.68 55.82 83,531 -2.37(-4.08%)
Jul 08, 2021 59.59 60.01 57.17 58.19 60,885 +0.42(+0.73%)
Jul 07, 2021 56.14 58.84 55.03 57.77 106,337 +1.91(+3.42%)
Jul 06, 2021 52.70 56.24 52.70 55.86 94,007 +3.26(+6.19%)
Jul 02, 2021 52.56 53.63 52.23 52.60 48,123 +0.23(+0.44%)
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.