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

10.03 -0.31 (-3.00%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 55.21 55.21 53.91 54.19 39,827 -1.44(-2.59%)
Jun 29, 2021 54.56 55.70 53.86 55.63 47,743 +0.54(+0.97%)
Jun 28, 2021 52.98 55.40 52.93 55.10 57,185 +3.28(+6.33%)
Jun 25, 2021 52.09 52.51 51.71 51.81 41,328 -0.51(-0.98%)
Jun 24, 2021 52.93 53.58 52.28 52.33 124,244 -0.98(-1.83%)
Jun 23, 2021 52.56 53.35 51.44 53.30 157,505 -0.23(-0.43%)
Jun 22, 2021 54.33 55.63 53.16 53.54 69,447 -0.70(-1.29%)
Jun 21, 2021 58.24 58.24 54.09 54.23 100,043 -5.12(-8.63%)
Jun 18, 2021 58.19 59.36 56.93 59.36 79,876 +3.35(+5.99%)
Jun 17, 2021 52.84 57.26 51.86 56.00 88,052 +3.68(+7.03%)
Jun 16, 2021 52.00 53.26 51.25 52.33 102,286 +0.47(+0.90%)
Jun 15, 2021 53.54 53.54 51.67 51.86 53,727 -2.14(-3.97%)
Jun 14, 2021 53.26 54.75 52.47 54.00 48,181 +0.47(+0.87%)
Jun 11, 2021 52.70 53.58 52.28 53.54 42,192 +0.28(+0.52%)
Jun 10, 2021 52.00 54.28 51.25 53.26 93,132 +0.05(+0.09%)
Jun 09, 2021 52.19 53.21 51.86 53.21 51,078 +0.65(+1.24%)
Jun 08, 2021 53.86 55.07 52.37 52.56 63,031 -0.98(-1.83%)
Jun 07, 2021 53.26 53.65 52.60 53.54 39,975 +0.28(+0.52%)
Jun 04, 2021 53.30 54.70 52.70 53.26 53,100 -0.70(-1.29%)
Jun 03, 2021 54.93 55.44 53.44 53.95 87,943 -0.37(-0.69%)
Jun 02, 2021 55.63 56.93 53.82 54.33 115,229 -1.91(-3.39%)
Jun 01, 2021 58.56 58.61 56.10 56.24 144,427 -4.80(-7.86%)
May 28, 2021 60.52 61.54 60.38 61.03 51,934 -0.05(-0.08%)
May 27, 2021 60.80 61.82 59.68 61.08 59,645 -0.05(-0.08%)
May 26, 2021 62.61 62.80 60.84 61.12 58,402 -1.35(-2.16%)
May 25, 2021 60.01 62.61 60.01 62.47 52,569 +2.47(+4.11%)
May 24, 2021 60.38 61.68 59.77 60.01 70,380 -1.26(-2.05%)
May 21, 2021 60.01 61.26 59.45 61.26 86,035 -0.14(-0.23%)
May 20, 2021 61.26 63.08 60.89 61.40 109,740 +0.09(+0.15%)
May 19, 2021 61.36 62.80 60.01 61.31 168,128 +2.79(+4.77%)
May 18, 2021 56.00 58.66 55.72 58.52 113,389 +2.56(+4.58%)
May 17, 2021 58.98 59.17 55.93 55.96 97,813 -2.75(-4.68%)
May 14, 2021 61.50 61.50 58.24 58.70 100,240 -3.91(-6.25%)
May 13, 2021 62.43 64.20 60.40 62.61 110,378 +1.44(+2.36%)
May 12, 2021 61.03 61.59 57.54 61.17 127,019 -0.37(-0.61%)
May 11, 2021 61.31 62.57 59.49 61.54 113,394 +2.79(+4.75%)
May 10, 2021 57.40 58.75 55.77 58.75 84,534 +0.19(+0.32%)
May 07, 2021 62.24 62.43 58.54 58.56 71,408 -2.51(-4.12%)
May 06, 2021 61.40 63.78 60.98 61.08 51,879 -0.47(-0.76%)
May 05, 2021 62.71 65.13 61.17 61.54 89,860 -4.28(-6.51%)
May 04, 2021 65.69 67.22 64.71 65.83 68,058 -0.09(-0.14%)
May 03, 2021 68.34 68.43 65.55 65.92 69,738 -3.91(-5.60%)
Apr 30, 2021 68.11 69.92 66.38 69.83 77,997 +3.49(+5.26%)
Apr 29, 2021 66.01 67.83 64.52 66.34 72,750 -1.44(-2.13%)
Apr 28, 2021 71.55 71.55 67.11 67.78 69,530 -4.75(-6.55%)
Apr 27, 2021 74.02 74.39 72.16 72.53 43,549 -1.91(-2.56%)
Apr 26, 2021 75.60 75.60 73.23 74.44 47,802 -0.88(-1.17%)
Apr 23, 2021 76.81 77.46 74.76 75.32 31,469 -1.68(-2.18%)
Apr 22, 2021 74.58 77.23 74.58 77.00 92,393 +2.00(+2.67%)
Apr 21, 2021 79.19 79.56 74.72 75.00 53,408 -2.23(-2.89%)
Apr 20, 2021 74.67 78.63 74.51 77.23 67,888 +3.75(+5.10%)
Apr 19, 2021 72.34 74.58 71.74 73.48 29,898 +0.12(+0.16%)
Apr 16, 2021 71.41 73.65 70.71 73.37 42,875 +1.40(+1.94%)
Apr 15, 2021 70.53 72.62 70.53 71.97 34,840 +1.07(+1.51%)
Apr 14, 2021 73.97 73.97 69.01 70.90 77,665 -4.42(-5.87%)
Apr 13, 2021 75.79 76.67 74.44 75.32 51,773 -0.14(-0.19%)
Apr 12, 2021 72.95 75.79 72.02 75.46 47,755 +1.30(+1.76%)
Apr 09, 2021 73.60 74.86 72.16 74.16 26,614 +0.84(+1.14%)
Apr 08, 2021 72.16 74.81 72.16 73.32 35,808 +2.00(+2.81%)
Apr 07, 2021 71.88 72.37 70.76 71.32 33,863 -0.74(-1.03%)
Apr 06, 2021 71.23 72.16 68.99 72.06 41,886 +0.23(+0.32%)
Apr 05, 2021 68.81 72.44 68.81 71.83 50,573 +3.35(+4.89%)
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.