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 )

9.170 -0.170 (-1.82%)
Official Closing Price Updated: 8:00 PM EDT, Jul 17, 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 (%)
Jul 17, 2024 9.330 9.330 9.040 9.170 762,306 -0.17(-1.82%)
Jul 16, 2024 9.480 9.580 9.318 9.340 310,670 -0.07(-0.74%)
Jul 15, 2024 9.565 9.640 9.239 9.410 157,273 -0.29(-2.99%)
Jul 12, 2024 9.650 9.850 9.620 9.700 124,249 -0.03(-0.31%)
Jul 11, 2024 9.920 10.06 9.700 9.730 125,924 -0.24(-2.41%)
Jul 10, 2024 10.12 10.15 9.935 9.970 139,508 -0.10(-0.99%)
Jul 09, 2024 10.07 10.15 9.860 10.07 130,559 +0.18(+1.82%)
Jul 08, 2024 9.920 9.961 9.740 9.890 695,809 +0.10(+1.02%)
Jul 05, 2024 9.530 9.855 9.520 9.790 228,290 +0.32(+3.38%)
Jul 03, 2024 9.530 9.565 9.389 9.470 69,696 -0.09(-0.94%)
Jul 02, 2024 9.380 9.661 9.360 9.560 133,469 +0.04(+0.42%)
Jul 01, 2024 9.390 9.640 9.330 9.520 106,276 +0.01(+0.11%)
Jun 28, 2024 9.460 9.590 9.395 9.510 86,239 -0.11(-1.14%)
Jun 27, 2024 9.560 9.715 9.539 9.620 74,607 -0.01(-0.10%)
Jun 26, 2024 9.500 9.730 9.480 9.630 131,121 +0.18(+1.90%)
Jun 25, 2024 9.548 9.616 9.450 9.450 73,961 -0.02(-0.21%)
Jun 24, 2024 9.851 9.851 9.429 9.470 822,145 -0.55(-5.47%)
Jun 21, 2024 9.783 10.02 9.773 10.02 133,599 +0.15(+1.54%)
Jun 20, 2024 10.22 10.22 9.772 9.866 94,257 -0.38(-3.72%)
Jun 18, 2024 10.19 10.30 9.988 10.25 116,735 -0.08(-0.76%)
Jun 17, 2024 10.37 10.45 10.23 10.33 92,469 -0.05(-0.47%)
Jun 14, 2024 10.22 10.45 10.22 10.37 99,226 +0.15(+1.48%)
Jun 13, 2024 10.05 10.30 10.05 10.22 983,066 +0.22(+2.25%)
Jun 12, 2024 9.626 10.11 9.626 9.998 58,390 +0.18(+1.87%)
Jun 11, 2024 9.841 10.02 9.791 9.815 74,181 +0.05(+0.53%)
Jun 10, 2024 9.871 9.900 9.655 9.763 71,329 -0.15(-1.53%)
Jun 07, 2024 9.832 9.988 9.695 9.915 67,253 +0.11(+1.15%)
Jun 06, 2024 10.01 10.05 9.802 9.802 100,964 -0.11(-1.09%)
Jun 05, 2024 9.900 10.04 9.890 9.910 116,911 -0.03(-0.30%)
Jun 04, 2024 9.920 10.16 9.900 9.939 141,726 +0.22(+2.21%)
Jun 03, 2024 9.293 9.843 9.293 9.724 146,897 +0.46(+5.01%)
May 31, 2024 9.660 9.680 9.245 9.260 104,785 -0.45(-4.67%)
May 30, 2024 9.792 9.792 9.646 9.714 97,598 -0.03(-0.30%)
May 29, 2024 9.509 9.841 9.489 9.743 117,099 +0.32(+3.43%)
May 28, 2024 9.558 9.598 9.372 9.421 374,340 -0.20(-2.03%)
May 24, 2024 9.538 9.665 9.450 9.616 104,180 -0.03(-0.30%)
May 23, 2024 9.391 9.674 9.308 9.646 158,977 +0.21(+2.18%)
May 22, 2024 9.157 9.518 9.157 9.440 140,625 +0.33(+3.65%)
May 21, 2024 9.068 9.117 8.921 9.108 82,566 +0.09(+0.98%)
May 20, 2024 8.863 9.050 8.863 9.020 78,228 +0.12(+1.32%)
May 17, 2024 9.068 9.108 8.873 8.902 84,142 -0.24(-2.67%)
May 16, 2024 9.049 9.186 9.005 9.147 74,556 +0.05(+0.54%)
May 15, 2024 9.137 9.430 9.058 9.098 133,779 -0.02(-0.21%)
May 14, 2024 9.137 9.254 9.113 9.117 68,634 -0.02(-0.21%)
May 13, 2024 9.029 9.216 8.990 9.137 69,402 +0.06(+0.65%)
May 10, 2024 8.932 9.128 8.902 9.078 71,647 +0.10(+1.09%)
May 09, 2024 9.205 9.205 8.980 8.980 66,695 -0.23(-2.55%)
May 08, 2024 9.303 9.338 9.137 9.215 73,946 +0.02(+0.21%)
May 07, 2024 9.147 9.201 9.068 9.196 84,290 +0.02(+0.21%)
May 06, 2024 9.254 9.254 8.990 9.176 188,435 -0.15(-1.57%)
May 03, 2024 9.323 9.560 9.314 9.323 176,487 +0.00(+0.00%)
May 02, 2024 9.342 9.409 9.196 9.323 157,721 -0.10(-1.04%)
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.