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 )

9.680 +0.230 (+2.43%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 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 (%)
Jul 31, 2020 206.32 211.53 203.37 203.55 27,596 +2.11(+1.05%)
Jul 30, 2020 196.14 204.82 195.25 201.44 26,387 +14.26(+7.62%)
Jul 29, 2020 194.83 196.78 187.09 187.19 20,689 -8.06(-4.13%)
Jul 28, 2020 189.86 195.95 188.06 195.25 18,947 +6.42(+3.40%)
Jul 27, 2020 189.72 194.41 187.56 188.83 24,647 -0.33(-0.17%)
Jul 24, 2020 186.20 190.24 181.84 189.16 16,143 +2.58(+1.38%)
Jul 23, 2020 188.59 191.77 185.22 186.58 17,304 -0.09(-0.05%)
Jul 22, 2020 185.74 191.69 185.74 186.67 22,093 +5.02(+2.76%)
Jul 21, 2020 200.46 200.81 179.03 181.66 47,359 -25.41(-12.27%)
Jul 20, 2020 200.83 207.21 197.97 207.07 10,125 +6.85(+3.42%)
Jul 17, 2020 195.11 201.35 189.72 200.22 14,565 +5.86(+3.02%)
Jul 16, 2020 194.41 200.18 189.91 194.36 28,483 +1.73(+0.90%)
Jul 15, 2020 192.25 198.49 190.38 192.63 21,439 -8.58(-4.26%)
Jul 14, 2020 218.46 220.95 200.53 201.21 20,515 -15.15(-7.00%)
Jul 13, 2020 211.34 219.12 208.66 216.35 24,915 +2.30(+1.07%)
Jul 10, 2020 231.64 231.64 213.59 214.06 19,449 -14.21(-6.22%)
Jul 09, 2020 210.54 228.26 210.12 228.26 28,120 +20.02(+9.62%)
Jul 08, 2020 207.63 211.53 201.33 208.24 14,827 -0.14(-0.07%)
Jul 07, 2020 201.25 208.66 200.20 208.38 17,603 +11.91(+6.06%)
Jul 06, 2020 191.83 201.09 188.45 196.47 14,148 -1.97(-0.99%)
Jul 02, 2020 195.86 198.86 189.30 198.44 11,878 -4.50(-2.22%)
Jul 01, 2020 193.14 203.08 187.19 202.94 20,029 +9.52(+4.92%)
Jun 30, 2020 206.27 209.93 191.27 193.43 20,699 -9.14(-4.51%)
Jun 29, 2020 207.96 209.11 199.36 202.57 14,396 -6.05(-2.90%)
Jun 26, 2020 198.61 210.26 198.61 208.62 25,911 +13.83(+7.10%)
Jun 25, 2020 205.85 208.24 193.33 194.78 10,132 -7.97(-3.93%)
Jun 24, 2020 187.89 204.91 187.89 202.76 26,120 +20.44(+11.21%)
Jun 23, 2020 178.94 183.58 176.45 182.31 11,357 -0.42(-0.23%)
Jun 22, 2020 187.47 190.09 181.70 182.73 15,922 -1.55(-0.84%)
Jun 19, 2020 168.95 184.28 167.63 184.28 20,515 +5.72(+3.20%)
Jun 18, 2020 187.33 188.97 175.70 178.56 11,285 -4.50(-2.46%)
Jun 17, 2020 171.85 183.09 171.85 183.06 27,310 +11.54(+6.72%)
Jun 16, 2020 164.87 181.98 164.35 171.53 39,961 -10.50(-5.77%)
Jun 15, 2020 200.41 201.63 178.75 182.03 93,582 -0.84(-0.46%)
Jun 12, 2020 177.34 193.89 173.07 182.88 45,232 -11.02(-5.68%)
Jun 11, 2020 186.62 194.03 177.11 193.89 48,233 +30.90(+18.96%)
Jun 10, 2020 151.60 162.99 151.60 162.99 33,858 +14.54(+9.79%)
Jun 09, 2020 146.63 151.65 146.18 148.46 28,350 +10.41(+7.54%)
Jun 08, 2020 141.70 147.71 138.00 138.05 31,894 -13.74(-9.05%)
Jun 05, 2020 161.40 161.82 148.88 151.79 40,178 -27.53(-15.35%)
Jun 04, 2020 181.75 185.83 178.14 179.31 12,026 -0.14(-0.08%)
Jun 03, 2020 186.49 186.49 177.86 179.45 25,290 -11.86(-6.20%)
Jun 02, 2020 199.24 199.24 191.08 191.31 16,435 -10.83(-5.36%)
Jun 01, 2020 215.23 215.84 199.99 202.15 14,905 -6.80(-3.25%)
May 29, 2020 211.85 217.90 207.21 208.95 21,688 +0.98(+0.47%)
May 28, 2020 196.75 209.79 196.75 207.96 17,615 +10.79(+5.47%)
May 27, 2020 196.94 208.34 195.00 197.18 15,536 -4.17(-2.07%)
May 26, 2020 200.74 203.04 197.65 201.35 17,228 -12.78(-5.97%)
May 22, 2020 216.03 222.50 213.54 214.13 9,276 +2.65(+1.25%)
May 21, 2020 204.87 214.53 203.32 211.48 11,156 +5.96(+2.90%)
May 20, 2020 214.24 215.84 204.54 205.52 17,587 -17.26(-7.75%)
May 19, 2020 209.88 222.78 209.88 222.78 21,167 +11.58(+5.48%)
May 18, 2020 222.36 222.90 207.63 211.20 33,243 -39.76(-15.84%)
May 15, 2020 251.10 254.31 239.47 250.96 10,215 +1.03(+0.41%)
May 14, 2020 266.25 275.91 245.36 249.93 11,747 -5.02(-1.97%)
May 13, 2020 237.22 259.07 237.22 254.94 20,264 +20.26(+8.63%)
May 12, 2020 223.62 234.72 221.14 234.69 16,861 +8.21(+3.62%)
May 11, 2020 224.00 228.52 221.32 226.48 15,487 +6.99(+3.18%)
May 08, 2020 229.12 231.83 219.28 219.50 11,345 -21.62(-8.97%)
May 07, 2020 237.60 242.94 230.56 241.11 8,902 -11.86(-4.69%)
May 06, 2020 236.47 253.68 235.34 252.98 8,980 +12.75(+5.31%)
May 05, 2020 222.73 242.12 218.04 240.22 9,258 -0.75(-0.31%)
May 04, 2020 270.28 270.56 240.83 240.97 11,152 -18.15(-7.00%)
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.