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 )

9.598 +0.008 (+0.08%)
Streaming Delayed Price Updated: 2:06 PM EDT, Oct 2, 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 (%)
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 +0.24(+2.39%)
Sep 24, 2024 9.750 9.990 9.730 9.960 141,103 +0.06(+0.61%)
Sep 23, 2024 10.18 10.18 9.820 9.900 142,184 -0.27(-2.65%)
Sep 20, 2024 10.18 10.37 10.12 10.17 146,480 +0.07(+0.74%)
Sep 19, 2024 10.14 10.20 9.870 10.10 160,445 -0.24(-2.37%)
Sep 18, 2024 10.43 10.43 10.10 10.34 318,470 -0.02(-0.19%)
Sep 17, 2024 10.70 10.70 10.36 10.36 185,856 -0.29(-2.72%)
Sep 16, 2024 10.73 10.82 10.53 10.65 163,918 -0.25(-2.29%)
Sep 13, 2024 10.88 10.96 10.74 10.90 106,897 -0.11(-1.00%)
Sep 12, 2024 11.10 11.28 10.93 11.01 122,813 -0.20(-1.78%)
Sep 11, 2024 10.98 11.55 10.98 11.21 393,489 +0.19(+1.72%)
Sep 10, 2024 10.62 11.17 10.62 11.02 219,452 +0.37(+3.47%)
Sep 09, 2024 10.67 10.74 10.44 10.65 214,299 -0.12(-1.11%)
Sep 06, 2024 10.44 10.86 10.35 10.77 236,910 +0.26(+2.47%)
Sep 05, 2024 10.21 10.52 10.21 10.51 170,947 +0.17(+1.64%)
Sep 04, 2024 10.01 10.37 9.930 10.34 207,829 +0.28(+2.78%)
Sep 03, 2024 9.880 10.17 9.880 10.06 148,404 +0.47(+4.96%)
Aug 30, 2024 9.800 9.880 9.580 9.585 150,114 -0.07(-0.72%)
Aug 29, 2024 9.740 9.960 9.570 9.655 148,836 -0.22(-2.18%)
Aug 28, 2024 9.830 9.970 9.769 9.870 136,600 +0.12(+1.23%)
Aug 27, 2024 9.560 9.790 9.524 9.750 104,298 +0.17(+1.77%)
Aug 26, 2024 9.560 9.720 9.410 9.580 140,028 -0.18(-1.84%)
Aug 23, 2024 9.930 9.960 9.719 9.760 162,219 -0.28(-2.79%)
Aug 22, 2024 10.07 10.11 9.949 10.04 141,799 -0.04(-0.40%)
Aug 21, 2024 9.970 10.14 9.890 10.08 103,726 -0.01(-0.10%)
Aug 20, 2024 9.650 10.11 9.640 10.09 233,979 +0.48(+4.99%)
Aug 19, 2024 9.690 9.690 9.440 9.610 134,052 -0.12(-1.23%)
Aug 16, 2024 9.870 9.870 9.680 9.730 103,663 +0.03(+0.31%)
Aug 15, 2024 9.830 9.830 9.639 9.700 156,381 -0.23(-2.32%)
Aug 14, 2024 10.01 10.08 9.841 9.930 134,095 -0.13(-1.29%)
Aug 13, 2024 9.990 10.14 9.990 10.06 143,391 +0.21(+2.13%)
Aug 12, 2024 9.840 9.950 9.727 9.850 120,945 -0.09(-0.91%)
Aug 09, 2024 9.950 10.14 9.859 9.940 124,286 -0.04(-0.40%)
Aug 08, 2024 10.37 10.37 9.960 9.980 261,073 -0.43(-4.13%)
Aug 07, 2024 10.21 10.44 10.04 10.41 311,306 -0.08(-0.76%)
Aug 06, 2024 10.52 10.62 10.27 10.49 239,720 -0.09(-0.85%)
Aug 05, 2024 10.60 10.85 10.46 10.58 468,764 +0.41(+4.03%)
Aug 02, 2024 9.860 10.36 9.800 10.17 528,137 +0.50(+5.17%)
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.