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

9.090 -0.210 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 42.42 43.47 42.04 43.19 39,800 +0.58(+1.35%)
Oct 28, 2021 43.76 43.81 42.56 42.61 84,114 -0.67(-1.55%)
Oct 27, 2021 42.04 43.47 41.46 43.28 94,347 +2.20(+5.37%)
Oct 26, 2021 41.17 41.08 66,037 -0.48(-1.15%)
Oct 25, 2021 42.08 42.18 41.08 41.56 85,586 -1.29(-3.02%)
Oct 22, 2021 43.14 44.15 42.76 42.85 52,911 -0.72(-1.65%)
Oct 21, 2021 42.76 44.24 42.47 43.57 80,089 +1.39(+3.30%)
Oct 20, 2021 43.57 43.71 42.18 42.18 63,204 -0.62(-1.46%)
Oct 19, 2021 43.57 43.76 42.44 42.80 63,816 -0.86(-1.98%)
Oct 18, 2021 43.19 44.15 42.52 43.67 79,265 -0.19(-0.44%)
Oct 15, 2021 43.28 43.86 43.04 43.86 85,945 -0.38(-0.87%)
Oct 14, 2021 44.43 45.15 44.05 44.24 56,314 -1.15(-2.53%)
Oct 13, 2021 46.21 46.95 44.91 45.39 98,337 -0.14(-0.32%)
Oct 12, 2021 45.73 46.06 44.62 45.54 41,073 -0.10(-0.21%)
Oct 11, 2021 44.19 45.68 43.71 45.63 63,535 +0.31(+0.69%)
Oct 08, 2021 47.36 47.36 45.13 45.32 80,246 -2.90(-6.01%)
Oct 07, 2021 48.75 49.17 47.69 48.22 158,789 -0.77(-1.57%)
Oct 06, 2021 49.66 50.62 48.55 48.99 84,344 +0.91(+1.89%)
Oct 05, 2021 46.93 49.03 46.30 48.08 64,958 -0.43(-0.89%)
Oct 04, 2021 49.03 49.51 47.45 48.51 71,470 -1.63(-3.25%)
Oct 01, 2021 52.53 52.72 50.04 50.14 67,670 -3.31(-6.19%)
Sep 30, 2021 52.15 53.44 51.67 53.44 125,994 +1.44(+2.77%)
Sep 29, 2021 52.25 53.25 51.48 52.01 82,055 +0.10(+0.18%)
Sep 28, 2021 51.53 52.15 50.18 51.91 110,374 -0.34(-0.64%)
Sep 27, 2021 54.11 54.11 51.81 52.25 116,148 -3.93(-7.00%)
Sep 24, 2021 57.95 57.95 55.74 56.18 62,853 -1.01(-1.76%)
Sep 23, 2021 60.49 60.97 56.75 57.18 74,572 -3.93(-6.43%)
Sep 22, 2021 63.27 63.56 59.77 61.11 120,670 -4.03(-6.18%)
Sep 21, 2021 64.61 66.63 63.70 65.14 97,572 -0.48(-0.73%)
Sep 20, 2021 65.33 67.54 64.27 65.62 164,105 +3.59(+5.80%)
Sep 17, 2021 61.59 62.22 59.91 62.02 93,104 +1.10(+1.81%)
Sep 16, 2021 59.67 61.59 59.67 60.92 58,195 +1.34(+2.25%)
Sep 15, 2021 62.89 62.89 59.58 59.58 106,190 -4.98(-7.72%)
Sep 14, 2021 61.40 65.00 61.40 64.56 92,632 +2.01(+3.22%)
Sep 13, 2021 64.85 64.85 61.78 62.55 137,273 -3.98(-5.98%)
Sep 10, 2021 64.37 66.86 64.23 66.53 89,449 +0.10(+0.14%)
Sep 09, 2021 67.34 68.11 64.47 66.43 88,469 -0.19(-0.29%)
Sep 08, 2021 64.52 66.72 63.61 66.63 71,804 +1.39(+2.13%)
Sep 07, 2021 65.19 65.62 63.51 65.24 75,683 +0.77(+1.19%)
Sep 03, 2021 63.99 64.90 63.08 64.47 66,967 +0.77(+1.20%)
Sep 02, 2021 66.00 66.00 62.69 63.70 85,260 -3.45(-5.14%)
Sep 01, 2021 65.62 67.54 64.90 67.15 83,434 +1.68(+2.56%)
Aug 31, 2021 65.14 65.67 63.99 65.47 91,088 +1.05(+1.64%)
Aug 30, 2021 62.45 64.49 62.17 64.42 74,089 +1.39(+2.21%)
Aug 27, 2021 65.09 65.09 62.17 63.03 107,055 -3.64(-5.46%)
Aug 26, 2021 65.24 66.82 64.76 66.67 104,617 +2.01(+3.11%)
Aug 25, 2021 65.81 66.82 63.99 64.66 83,779 -1.05(-1.60%)
Aug 24, 2021 66.86 67.10 65.14 65.71 67,879 -2.30(-3.38%)
Aug 23, 2021 70.08 70.08 67.56 68.02 158,077 -5.27(-7.19%)
Aug 20, 2021 74.97 75.68 72.52 73.29 158,559 -0.62(-0.84%)
Aug 19, 2021 72.62 75.64 71.75 73.91 179,500 +3.69(+5.26%)
Aug 18, 2021 67.25 70.34 66.43 70.22 201,650 +2.92(+4.34%)
Aug 17, 2021 67.30 68.54 65.43 67.30 104,440 +0.91(+1.37%)
Aug 16, 2021 65.71 67.20 65.43 66.39 79,271 +2.40(+3.75%)
Aug 13, 2021 62.55 64.06 62.50 63.99 73,864 +1.58(+2.53%)
Aug 12, 2021 62.31 63.80 61.74 62.41 65,449 +0.19(+0.31%)
Aug 11, 2021 63.32 64.23 62.07 62.22 73,639 -0.91(-1.44%)
Aug 10, 2021 64.85 64.95 62.84 63.13 83,349 -2.44(-3.73%)
Aug 09, 2021 65.47 66.34 64.56 65.57 101,178 +1.87(+2.93%)
Aug 06, 2021 63.61 64.37 62.79 63.70 73,516 -1.15(-1.77%)
Aug 05, 2021 66.10 66.15 63.37 64.85 102,103 -1.82(-2.73%)
Aug 04, 2021 65.09 66.63 63.94 66.67 111,178 +3.64(+5.78%)
Aug 03, 2021 65.86 67.01 62.98 63.03 124,128 -2.49(-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.