Ultrashort Oil & Gas ETF (NY: DUG )

9.150 USD -0.080 (-0.87%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 9.030 9.150 8.980 9.150 411,953 -0.08(-0.87%)
Oct 14, 2021 9.270 9.420 9.190 9.230 269,926 -0.24(-2.53%)
Oct 13, 2021 9.640 9.795 9.370 9.470 471,348 -0.03(-0.32%)
Oct 12, 2021 9.540 9.610 9.310 9.500 196,872 -0.02(-0.21%)
Oct 11, 2021 9.220 9.530 9.120 9.520 304,538 +0.06(+0.69%)
Oct 08, 2021 9.880 9.880 9.415 9.455 384,633 -0.61(-6.01%)
Oct 07, 2021 10.17 10.26 9.950 10.06 761,105 -0.16(-1.57%)
Oct 06, 2021 10.36 10.56 10.13 10.22 404,278 +0.19(+1.89%)
Oct 05, 2021 9.790 10.23 9.660 10.03 311,355 -0.09(-0.89%)
Oct 04, 2021 10.23 10.33 9.900 10.12 342,572 -0.34(-3.25%)
Oct 01, 2021 10.96 11.00 10.44 10.46 324,356 -0.69(-6.19%)
Sep 30, 2021 10.88 11.15 10.78 11.15 603,911 +0.30(+2.76%)
Sep 29, 2021 10.90 11.11 10.74 10.85 393,304 +0.02(+0.18%)
Sep 28, 2021 10.75 10.88 10.47 10.83 529,045 -0.07(-0.64%)
Sep 27, 2021 11.29 11.29 10.81 10.90 556,721 -0.82(-7.00%)
Sep 24, 2021 12.09 12.09 11.63 11.72 301,266 -0.21(-1.76%)
Sep 23, 2021 12.62 12.72 11.84 11.93 357,441 -0.82(-6.43%)
Sep 22, 2021 13.20 13.26 12.47 12.75 578,394 -0.84(-6.18%)
Sep 21, 2021 13.48 13.90 13.29 13.59 467,681 -0.10(-0.73%)
Sep 20, 2021 13.63 14.09 13.41 13.69 786,588 +0.75(+5.80%)
Sep 17, 2021 12.85 12.98 12.50 12.94 446,268 +0.23(+1.81%)
Sep 16, 2021 12.45 12.85 12.45 12.71 278,942 +0.28(+2.25%)
Sep 15, 2021 13.12 13.12 12.43 12.43 508,991 -1.04(-7.72%)
Sep 14, 2021 12.81 13.56 12.81 13.47 444,003 +0.42(+3.22%)
Sep 13, 2021 13.53 13.53 12.89 13.05 657,974 -0.83(-5.98%)
Sep 10, 2021 13.43 13.95 13.40 13.88 428,748 +0.02(+0.14%)
Sep 09, 2021 14.05 14.21 13.45 13.86 424,048 -0.04(-0.29%)
Sep 08, 2021 13.46 13.92 13.27 13.90 344,172 +0.29(+2.13%)
Sep 07, 2021 13.60 13.69 13.25 13.61 362,762 +0.16(+1.19%)
Sep 03, 2021 13.35 13.54 13.16 13.45 320,989 +0.16(+1.20%)
Sep 02, 2021 13.77 13.77 13.08 13.29 408,667 -0.72(-5.14%)
Sep 01, 2021 13.69 14.09 13.54 14.01 399,914 +0.35(+2.56%)
Aug 31, 2021 13.59 13.70 13.35 13.66 436,604 +0.22(+1.64%)
Aug 30, 2021 13.03 13.46 12.97 13.44 355,123 +0.29(+2.21%)
Aug 27, 2021 13.58 13.58 12.97 13.15 513,135 -0.76(-5.46%)
Aug 26, 2021 13.61 13.94 13.51 13.91 501,448 +0.42(+3.11%)
Aug 25, 2021 13.73 13.94 13.35 13.49 401,570 -0.22(-1.60%)
Aug 24, 2021 13.95 14.00 13.59 13.71 325,360 -0.48(-3.38%)
Aug 23, 2021 14.62 14.62 14.10 14.19 757,692 -1.10(-7.19%)
Aug 20, 2021 15.64 15.79 15.13 15.29 760,004 -0.13(-0.84%)
Aug 19, 2021 15.15 15.78 14.97 15.42 860,375 +0.77(+5.26%)
Aug 18, 2021 14.03 14.68 13.86 14.65 966,546 +0.61(+4.34%)
Aug 17, 2021 14.04 14.30 13.65 14.04 500,601 +0.19(+1.37%)
Aug 16, 2021 13.71 14.02 13.65 13.85 379,960 +0.50(+3.75%)
Aug 13, 2021 13.05 13.37 13.04 13.35 354,045 +0.33(+2.53%)
Aug 12, 2021 13.00 13.31 12.88 13.02 313,712 +0.04(+0.31%)
Aug 11, 2021 13.21 13.40 12.95 12.98 352,967 -0.19(-1.44%)
Aug 10, 2021 13.53 13.55 13.11 13.17 399,508 -0.51(-3.73%)
Aug 09, 2021 13.66 13.84 13.47 13.68 484,967 +0.39(+2.93%)
Aug 06, 2021 13.27 13.43 13.10 13.29 352,379 -0.24(-1.77%)
Aug 05, 2021 13.79 13.80 13.22 13.53 489,399 -0.38(-2.73%)
Aug 04, 2021 13.58 13.90 13.34 13.91 532,897 +0.76(+5.78%)
Aug 03, 2021 13.74 13.98 13.14 13.15 594,968 -0.52(-3.80%)
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.