Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

34.23 +0.05 (+0.15%)
Official Closing Price Updated: 8:00 PM EST, Nov 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 33.95 34.53 33.95 34.23 21,301 +0.05(+0.15%)
Nov 25, 2024 32.76 34.28 32.58 34.18 36,794 +1.33(+4.05%)
Nov 22, 2024 32.88 32.89 32.51 32.85 32,684 -0.03(-0.09%)
Nov 21, 2024 33.26 33.26 32.41 32.88 22,725 -0.56(-1.67%)
Nov 20, 2024 33.99 34.04 33.42 33.44 32,277 -0.64(-1.88%)
Nov 19, 2024 34.05 34.30 33.72 34.08 19,562 +0.38(+1.13%)
Nov 18, 2024 34.06 34.24 33.54 33.70 21,031 -0.88(-2.55%)
Nov 15, 2024 34.77 34.80 33.91 34.58 34,717 +0.16(+0.46%)
Nov 14, 2024 34.33 34.82 34.23 34.42 19,015 -0.23(-0.66%)
Nov 13, 2024 35.25 35.84 34.41 34.65 104,974 -0.53(-1.51%)
Nov 12, 2024 34.58 35.21 34.51 35.18 16,230 +0.40(+1.15%)
Nov 11, 2024 35.14 35.14 34.62 34.78 165,934 -0.48(-1.36%)
Nov 08, 2024 35.64 35.94 35.13 35.26 199,550 -0.36(-1.01%)
Nov 07, 2024 35.43 36.06 35.43 35.62 53,734 +26.79(+303.40%)
Nov 06, 2024 9.010 9.130 8.695 8.830 1,740,791 -0.71(-7.44%)
Nov 05, 2024 9.610 9.652 9.498 9.540 208,990 -0.12(-1.24%)
Nov 04, 2024 9.870 9.870 9.650 9.660 367,478 -0.37(-3.69%)
Nov 01, 2024 9.660 10.05 9.555 10.03 470,468 +0.14(+1.42%)
Oct 31, 2024 9.910 9.930 9.738 9.890 622,139 -0.11(-1.10%)
Oct 30, 2024 9.970 10.04 9.848 10.00 437,488 -0.03(-0.30%)
Oct 29, 2024 9.760 10.08 9.760 10.03 440,295 +0.29(+2.98%)
Oct 28, 2024 10.00 10.03 9.740 9.740 446,655 +0.13(+1.35%)
Oct 25, 2024 9.510 9.670 9.470 9.610 287,720 -0.01(-0.10%)
Oct 24, 2024 9.520 9.730 9.515 9.620 370,680 +0.02(+0.21%)
Oct 23, 2024 9.540 9.705 9.470 9.600 425,345 +0.12(+1.27%)
Oct 22, 2024 9.440 9.560 9.410 9.480 350,153 -0.05(-0.52%)
Oct 21, 2024 9.360 9.562 9.298 9.530 677,172 +0.06(+0.63%)
Oct 18, 2024 9.430 9.600 9.400 9.470 198,002 +0.07(+0.74%)
Oct 17, 2024 9.450 9.512 9.340 9.400 186,587 -0.08(-0.84%)
Oct 16, 2024 9.470 9.532 9.430 9.480 300,418 -0.10(-1.04%)
Oct 15, 2024 9.450 9.580 9.370 9.580 323,117 +0.56(+6.27%)
Oct 14, 2024 9.080 9.130 8.970 9.015 259,698 +0.03(+0.28%)
Oct 11, 2024 9.110 9.110 8.925 8.990 255,949 -0.09(-0.99%)
Oct 10, 2024 9.090 9.210 8.980 9.080 234,314 -0.13(-1.41%)
Oct 09, 2024 9.450 9.490 9.165 9.210 282,176 -0.10(-1.07%)
Oct 08, 2024 9.070 9.390 9.070 9.310 362,406 +0.45(+5.08%)
Oct 07, 2024 8.880 8.900 8.720 8.860 250,465 -0.05(-0.56%)
Oct 04, 2024 8.970 9.090 8.859 8.910 283,074 -0.17(-1.87%)
Oct 03, 2024 9.360 9.470 9.045 9.080 343,130 -0.31(-3.30%)
Oct 02, 2024 9.400 9.612 9.280 9.390 256,748 -0.20(-2.09%)
Oct 01, 2024 10.20 10.25 9.510 9.590 392,807 -0.46(-4.58%)
Sep 30, 2024 10.21 10.34 10.02 10.05 207,384 -0.14(-1.37%)
Sep 27, 2024 10.50 10.50 10.15 10.19 107,741 -0.42(-3.91%)
Sep 26, 2024 10.58 10.67 10.35 10.61 226,373 +0.41(+3.99%)
Sep 25, 2024 9.850 10.23 9.820 10.20 122,327 +0.39(+3.96%)
Sep 24, 2024 9.602 9.839 9.582 9.809 143,275 +0.06(+0.61%)
Sep 23, 2024 10.03 10.03 9.671 9.750 144,372 -0.27(-2.65%)
Sep 20, 2024 10.03 10.21 9.967 10.02 148,734 +0.07(+0.74%)
Sep 19, 2024 9.986 10.05 9.720 9.942 162,914 -0.24(-2.37%)
Sep 18, 2024 10.27 10.27 9.947 10.18 323,372 -0.02(-0.19%)
Sep 17, 2024 10.54 10.54 10.20 10.20 188,717 -0.29(-2.72%)
Sep 16, 2024 10.57 10.66 10.37 10.49 166,441 -0.25(-2.29%)
Sep 13, 2024 10.72 10.79 10.57 10.73 108,542 -0.11(-1.00%)
Sep 12, 2024 10.93 11.11 10.76 10.84 124,703 -0.20(-1.78%)
Sep 11, 2024 10.81 11.37 10.81 11.04 399,546 +0.19(+1.72%)
Sep 10, 2024 10.46 11.00 10.46 10.85 222,830 +0.36(+3.47%)
Sep 09, 2024 10.51 10.58 10.28 10.49 217,597 -0.12(-1.11%)
Sep 06, 2024 10.28 10.70 10.19 10.61 240,557 +0.26(+2.47%)
Sep 05, 2024 10.06 10.36 10.06 10.35 173,578 +0.17(+1.64%)
Sep 04, 2024 9.858 10.21 9.779 10.18 211,028 +0.28(+2.78%)
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.