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
)
9.960
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 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 (%)
Oct 31, 2023
11.46
11.70
11.40
11.44
148,613
-0.06(-0.51%)
Oct 30, 2023
11.51
11.73
11.35
11.50
222,851
-0.08(-0.68%)
Oct 27, 2023
11.10
11.66
11.02
11.58
185,615
+0.54(+4.91%)
Oct 26, 2023
11.04
11.26
10.96
11.04
208,201
+0.16(+1.45%)
Oct 25, 2023
10.83
10.98
10.72
10.88
356,705
+0.05(+0.45%)
Oct 24, 2023
10.52
10.83
10.49
10.83
208,693
+0.29(+2.71%)
Oct 23, 2023
10.36
10.62
10.32
10.54
242,608
+0.35(+3.48%)
Oct 20, 2023
9.924
10.27
9.845
10.19
256,271
+0.34(+3.40%)
Oct 19, 2023
9.885
10.07
9.717
9.855
212,997
+0.02(+0.20%)
Oct 18, 2023
9.924
9.954
9.747
9.835
227,882
-0.18(-1.77%)
Oct 17, 2023
10.08
10.14
9.943
10.01
158,514
-0.18(-1.74%)
Oct 16, 2023
10.23
10.41
10.16
10.19
110,610
-0.15(-1.43%)
Oct 13, 2023
10.49
10.54
10.24
10.34
254,264
-0.46(-4.29%)
Oct 12, 2023
10.57
10.92
10.57
10.80
122,538
-0.02(-0.18%)
Oct 11, 2023
10.82
11.08
10.80
10.82
255,344
+0.26(+2.43%)
Oct 10, 2023
10.57
10.67
10.43
10.56
129,929
-0.01(-0.09%)
Oct 09, 2023
10.67
10.87
10.49
10.57
254,723
-0.76(-6.70%)
Oct 06, 2023
11.41
11.72
11.12
11.33
321,909
-0.13(-1.12%)
Oct 05, 2023
11.61
11.61
11.27
11.46
346,306
+0.12(+1.04%)
Oct 04, 2023
10.91
11.51
10.91
11.34
407,157
+0.71(+6.67%)
Oct 03, 2023
10.76
10.84
10.62
10.63
243,976
+0.03(+0.28%)
Oct 02, 2023
10.20
10.76
10.20
10.60
273,043
+0.39(+3.86%)
Sep 29, 2023
9.816
10.29
9.776
10.21
302,632
+0.37(+3.81%)
Sep 28, 2023
9.865
9.963
9.706
9.835
149,711
+0.01(+0.10%)
Sep 27, 2023
10.08
10.18
9.771
9.826
397,184
-0.51(-4.96%)
Sep 26, 2023
10.36
10.44
10.22
10.34
129,498
+0.11(+1.11%)
Sep 25, 2023
10.52
10.29
10.20
10.22
129,131
-0.26(-2.49%)
Sep 22, 2023
10.35
10.50
10.23
10.49
170,278
-0.04(-0.37%)
Sep 21, 2023
10.10
10.54
10.05
10.53
211,726
+0.31(+2.99%)
Sep 20, 2023
10.11
10.23
9.913
10.22
140,778
+0.19(+1.87%)
Sep 19, 2023
9.710
10.14
9.681
10.03
235,748
+0.18(+1.79%)
Sep 18, 2023
9.817
9.964
9.766
9.857
152,018
-0.14(-1.37%)
Sep 15, 2023
9.876
9.993
9.720
9.993
196,436
+0.26(+2.71%)
Sep 14, 2023
9.788
9.798
9.651
9.729
225,883
-0.22(-2.16%)
Sep 13, 2023
9.788
10.04
9.778
9.945
142,898
+0.13(+1.29%)
Sep 12, 2023
10.05
10.11
9.788
9.817
164,785
-0.46(-4.47%)
Sep 11, 2023
9.876
10.36
9.817
10.28
148,234
+0.27(+2.74%)
Sep 08, 2023
10.12
10.12
9.866
10.00
92,758
-0.20(-1.92%)
Sep 07, 2023
10.17
10.24
10.07
10.20
211,438
+0.01(+0.10%)
Sep 06, 2023
10.24
10.32
10.07
10.19
123,799
+0.00(+0.00%)
Sep 05, 2023
10.15
10.19
9.969
10.19
262,368
-0.12(-1.14%)
Sep 01, 2023
10.51
10.51
10.26
10.31
155,699
-0.40(-3.74%)
Aug 31, 2023
10.65
10.86
10.65
10.71
119,433
-0.03(-0.27%)
Aug 30, 2023
10.74
10.78
10.68
10.74
73,864
-0.08(-0.77%)
Aug 29, 2023
10.83
11.04
10.81
10.82
92,190
-0.05(-0.49%)
Aug 28, 2023
10.95
11.01
10.72
10.87
111,658
-0.15(-1.33%)
Aug 25, 2023
11.14
11.29
10.91
11.02
137,163
-0.23(-2.09%)
Aug 24, 2023
11.24
11.29
11.01
11.25
82,486
+0.17(+1.50%)
Aug 23, 2023
11.24
11.44
11.06
11.09
110,428
+0.06(+0.53%)
Aug 22, 2023
10.84
11.03
10.75
11.03
73,974
+0.20(+1.81%)
Aug 21, 2023
10.61
10.99
10.57
10.83
52,413
+0.13(+1.19%)
Aug 18, 2023
11.02
11.08
10.70
10.71
110,009
-0.20(-1.79%)
Aug 17, 2023
10.89
10.91
10.61
10.90
173,594
-0.27(-2.45%)
Aug 16, 2023
10.91
11.19
10.73
11.18
140,342
+0.21(+1.87%)
Aug 15, 2023
10.71
11.02
10.68
10.97
299,447
+0.43(+4.08%)
Aug 14, 2023
10.53
10.68
10.46
10.54
129,614
+0.11(+1.03%)
Aug 11, 2023
10.78
10.78
10.42
10.43
164,583
-0.35(-3.26%)
Aug 10, 2023
10.74
10.90
10.51
10.79
89,193
+0.00(+0.00%)
Aug 09, 2023
10.87
10.94
10.56
10.79
198,506
-0.25(-2.30%)
Aug 08, 2023
11.49
11.67
11.03
11.04
223,335
-0.10(-0.88%)
Aug 07, 2023
11.03
11.21
11.01
11.14
47,207
-0.04(-0.35%)
Aug 04, 2023
11.06
11.18
10.82
11.18
150,420
-0.02(-0.17%)
Aug 03, 2023
11.33
11.47
10.99
11.20
163,523
-0.21(-1.80%)
Aug 02, 2023
11.27
11.59
11.19
11.40
184,796
+0.28(+2.55%)
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
.