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 )

10.36 -0.24 (-2.26%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 27, 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 (%)
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%)
Aug 01, 2024 9.220 9.751 9.150 9.670 352,892 +0.51(+5.51%)
Jul 31, 2024 9.040 9.181 9.000 9.165 199,179 -0.09(-0.92%)
Jul 30, 2024 9.550 9.550 9.192 9.250 224,013 -0.29(-3.04%)
Jul 29, 2024 9.350 9.710 9.350 9.540 213,968 +0.15(+1.60%)
Jul 26, 2024 9.490 9.550 9.300 9.390 280,559 -0.06(-0.63%)
Jul 25, 2024 9.770 9.835 9.369 9.450 247,970 -0.30(-3.08%)
Jul 24, 2024 9.700 9.881 9.580 9.750 251,752 +0.00(+0.00%)
Jul 23, 2024 9.480 9.775 9.480 9.750 239,114 +0.31(+3.28%)
Jul 22, 2024 9.400 9.550 9.340 9.440 214,844 +0.11(+1.18%)
Jul 19, 2024 9.160 9.370 9.037 9.330 1,020,166 +0.22(+2.41%)
Jul 18, 2024 9.150 9.220 8.905 9.110 262,708 -0.06(-0.65%)
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%)
May 01, 2024 9.127 9.509 9.117 9.421 217,621 +0.29(+3.22%)
Apr 30, 2024 8.707 9.127 8.658 9.127 141,325 +0.52(+6.02%)
Apr 29, 2024 8.746 8.746 8.567 8.609 62,807 -0.11(-1.23%)
Apr 26, 2024 8.746 8.887 8.657 8.716 185,674 +0.16(+1.89%)
Apr 25, 2024 8.658 8.804 8.510 8.555 135,800 -0.07(-0.85%)
Apr 24, 2024 8.736 8.825 8.614 8.628 101,544 -0.02(-0.23%)
Apr 23, 2024 8.804 8.894 8.645 8.648 125,244 -0.10(-1.12%)
Apr 22, 2024 8.941 9.068 8.616 8.746 128,401 -0.11(-1.22%)
Apr 19, 2024 9.049 9.049 8.724 8.853 206,212 -0.20(-2.16%)
Apr 18, 2024 8.961 9.116 8.892 9.049 151,829 +0.06(+0.65%)
Apr 17, 2024 9.000 9.109 8.814 8.990 169,094 +0.06(+0.71%)
Apr 16, 2024 8.804 9.054 8.755 8.927 141,926 +0.18(+2.06%)
Apr 15, 2024 8.521 8.796 8.462 8.746 196,651 +0.13(+1.48%)
Apr 12, 2024 8.227 8.680 8.124 8.618 318,314 +0.26(+3.16%)
Apr 11, 2024 8.276 8.562 8.276 8.354 126,825 +0.05(+0.59%)
Apr 10, 2024 8.423 8.484 8.254 8.305 98,252 -0.05(-0.59%)
Apr 09, 2024 8.305 8.477 8.257 8.354 102,871 -0.01(-0.18%)
Apr 08, 2024 8.237 8.393 8.217 8.369 80,316 +0.11(+1.36%)
Apr 05, 2024 8.384 8.465 8.198 8.257 148,237 -0.19(-2.20%)
Apr 04, 2024 8.423 8.496 8.335 8.442 182,503 +0.04(+0.47%)
Apr 03, 2024 8.501 8.521 8.393 8.403 135,033 -0.13(-1.49%)
Apr 02, 2024 8.648 8.756 8.518 8.530 104,643 -0.23(-2.68%)
Apr 01, 2024 8.853 9.010 8.716 8.765 131,388 -0.13(-1.43%)
Mar 28, 2024 9.000 9.076 8.870 8.892 128,214 -0.21(-2.26%)
Mar 27, 2024 9.313 9.313 9.098 9.098 68,201 -0.15(-1.59%)
Mar 26, 2024 9.088 9.284 9.059 9.245 76,424 +0.14(+1.50%)
Mar 25, 2024 9.205 9.205 8.990 9.108 106,334 -0.18(-1.90%)
Mar 22, 2024 9.186 9.314 9.186 9.284 77,282 +0.06(+0.64%)
Mar 21, 2024 9.303 9.352 9.194 9.225 80,392 -0.09(-0.95%)
Mar 20, 2024 9.421 9.426 9.272 9.313 83,982 +0.00(+0.04%)
Mar 19, 2024 9.566 9.566 9.295 9.309 171,085 -0.20(-2.09%)
Mar 18, 2024 9.518 9.663 9.450 9.508 148,144 -0.06(-0.61%)
Mar 15, 2024 9.702 9.702 9.450 9.566 130,827 -0.06(-0.61%)
Mar 14, 2024 9.761 9.809 9.625 9.625 169,795 -0.21(-2.17%)
Mar 13, 2024 9.984 9.984 9.722 9.838 138,934 -0.29(-2.88%)
Mar 12, 2024 10.08 10.24 10.06 10.13 513,652 +0.02(+0.24%)
Mar 11, 2024 10.31 10.46 10.11 10.11 183,326 -0.22(-2.12%)
Mar 08, 2024 10.41 10.44 10.31 10.32 121,069 -0.05(-0.47%)
Mar 07, 2024 10.51 10.52 10.26 10.37 176,929 -0.17(-1.57%)
Mar 06, 2024 10.44 10.58 10.32 10.54 447,847 -0.07(-0.69%)
Mar 05, 2024 10.77 10.81 10.47 10.61 729,524 -0.16(-1.49%)
Mar 04, 2024 10.56 10.78 10.54 10.77 702,773 +0.23(+2.21%)
Mar 01, 2024 10.74 10.74 10.44 10.54 752,805 -0.25(-2.34%)
Feb 29, 2024 10.79 10.89 10.71 10.79 98,721 -0.09(-0.80%)
Feb 28, 2024 10.89 10.95 10.64 10.88 129,081 +0.06(+0.58%)
Feb 27, 2024 10.68 10.93 10.63 10.81 741,793 +0.09(+0.81%)
Feb 26, 2024 10.85 10.92 10.58 10.73 610,905 -0.05(-0.50%)
Feb 23, 2024 10.84 10.99 10.73 10.78 600,312 +0.11(+1.00%)
Feb 22, 2024 10.83 10.91 10.58 10.67 526,863 -0.01(-0.09%)
Feb 21, 2024 11.01 11.01 10.66 10.68 107,097 -0.40(-3.59%)
Feb 20, 2024 10.84 11.11 10.84 11.08 79,888 +0.19(+1.74%)
Feb 16, 2024 10.82 10.93 10.72 10.89 107,165 +0.01(+0.13%)
Feb 15, 2024 11.51 11.51 10.81 10.88 137,372 -0.60(-5.25%)
Feb 14, 2024 11.31 11.62 11.25 11.48 132,857 +0.04(+0.34%)
Feb 13, 2024 11.22 11.61 11.16 11.44 127,174 +0.20(+1.77%)
Feb 12, 2024 11.32 11.35 11.17 11.24 81,875 -0.23(-1.99%)
Feb 09, 2024 11.09 11.50 11.01 11.47 75,224 +0.35(+3.19%)
Feb 08, 2024 11.32 11.32 11.06 11.12 106,165 -0.26(-2.26%)
Feb 07, 2024 11.26 11.54 11.26 11.37 99,741 -0.02(-0.18%)
Feb 06, 2024 11.38 11.47 11.19 11.39 92,188 -0.07(-0.59%)
Feb 05, 2024 11.51 11.70 11.34 11.46 83,677 +0.06(+0.51%)
Feb 02, 2024 11.29 11.61 11.24 11.40 137,709 -0.05(-0.42%)
Feb 01, 2024 11.29 11.64 11.20 11.45 128,735 +0.02(+0.17%)
Jan 31, 2024 11.00 11.43 10.98 11.43 149,571 +0.41(+3.70%)
Jan 30, 2024 11.48 11.53 11.01 11.02 130,419 -0.23(-2.03%)
Jan 29, 2024 11.23 11.47 11.21 11.25 121,992 +0.05(+0.43%)
Jan 26, 2024 11.36 11.56 11.20 11.20 105,356 -0.17(-1.49%)
Jan 25, 2024 11.72 11.88 11.36 11.37 110,304 -0.52(-4.37%)
Jan 24, 2024 12.12 12.23 11.88 11.89 92,238 -0.33(-2.66%)
Jan 23, 2024 12.32 12.33 12.04 12.22 136,855 -0.07(-0.55%)
Jan 22, 2024 12.40 12.58 12.24 12.29 174,375 -0.09(-0.71%)
Jan 19, 2024 12.47 12.54 12.37 12.37 117,422 -0.08(-0.62%)
Jan 18, 2024 12.36 12.72 12.36 12.45 160,092 +0.05(+0.39%)
Jan 17, 2024 12.45 12.48 12.15 12.40 100,954 +0.22(+1.83%)
Jan 16, 2024 11.70 12.19 11.70 12.18 86,410 +0.55(+4.76%)
Jan 12, 2024 11.52 11.77 11.45 11.63 103,118 -0.30(-2.52%)
Jan 11, 2024 11.83 11.98 11.77 11.93 110,746 -0.01(-0.08%)
Jan 10, 2024 11.67 12.03 11.67 11.94 76,591 +0.23(+1.99%)
Jan 09, 2024 11.26 11.75 11.26 11.70 160,205 +0.37(+3.26%)
Jan 08, 2024 11.45 11.75 11.31 11.33 180,025 +0.27(+2.46%)
Jan 05, 2024 10.93 11.18 10.89 11.06 102,401 -0.01(-0.09%)
Jan 04, 2024 10.58 11.09 10.50 11.07 130,528 +0.36(+3.35%)
Jan 03, 2024 11.01 11.14 10.63 10.71 114,739 -0.33(-2.99%)
Jan 02, 2024 11.12 11.15 10.86 11.04 734,862 -0.25(-2.24%)
Dec 29, 2023 11.19 11.36 11.19 11.30 71,877 +0.05(+0.43%)
Dec 28, 2023 11.03 11.25 10.95 11.25 82,387 +0.35(+3.21%)
Dec 27, 2023 10.78 10.97 10.74 10.90 359,384 +0.10(+0.90%)
Dec 26, 2023 10.82 10.85 10.69 10.80 436,680 -0.19(-1.75%)
Dec 22, 2023 10.85 11.01 10.80 10.99 648,273 -0.05(-0.45%)
Dec 21, 2023 11.14 11.25 11.02 11.04 107,983 -0.08(-0.70%)
Dec 20, 2023 10.85 11.13 10.73 11.12 669,312 +0.20(+1.82%)
Dec 19, 2023 11.12 11.18 10.90 10.92 211,176 -0.27(-2.40%)
Dec 18, 2023 11.02 11.19 10.85 11.19 92,304 -0.16(-1.43%)
Dec 15, 2023 11.37 11.53 11.33 11.35 115,138 +0.11(+1.02%)
Dec 14, 2023 11.66 11.67 11.21 11.24 250,430 -0.70(-5.85%)
Dec 13, 2023 12.26 12.36 11.93 11.94 160,796 -0.33(-2.65%)
Dec 12, 2023 12.16 12.40 12.14 12.26 320,419 +0.34(+2.89%)
Dec 11, 2023 11.96 12.04 11.86 11.92 119,481 -0.05(-0.40%)
Dec 08, 2023 12.07 12.10 11.89 11.96 142,049 -0.27(-2.19%)
Dec 07, 2023 11.97 12.31 11.83 12.23 150,516 +0.16(+1.31%)
Dec 06, 2023 11.86 12.13 11.69 12.07 257,148 +0.39(+3.36%)
Dec 05, 2023 11.31 11.70 11.28 11.68 178,135 +0.40(+3.52%)
Dec 04, 2023 11.44 11.45 11.17 11.29 87,064 +0.09(+0.77%)
Dec 01, 2023 11.40 11.41 10.93 11.20 155,179 -0.11(-0.93%)
Nov 30, 2023 11.28 11.56 10.97 11.30 144,963 -0.15(-1.30%)
Nov 29, 2023 11.08 11.51 11.08 11.45 127,798 +0.19(+1.66%)
Nov 28, 2023 11.23 11.30 11.07 11.27 86,468 +0.00(+0.00%)
Nov 27, 2023 11.32 11.47 11.25 11.27 93,320 +0.08(+0.68%)
Nov 24, 2023 11.30 11.30 11.03 11.19 89,375 -0.09(-0.76%)
Nov 22, 2023 11.71 11.83 11.27 11.28 145,678 +0.03(+0.26%)
Nov 21, 2023 11.30 11.47 11.22 11.25 102,111 +0.07(+0.60%)
Nov 20, 2023 11.15 11.20 11.02 11.18 102,124 -0.05(-0.47%)
Nov 17, 2023 11.50 11.54 11.07 11.23 177,122 -0.48(-4.13%)
Nov 16, 2023 11.50 11.94 11.42 11.72 165,899 +0.46(+4.08%)
Nov 15, 2023 11.27 11.29 10.99 11.26 1,142,480 +0.03(+0.26%)
Nov 14, 2023 11.33 11.36 11.16 11.23 212,535 -0.18(-1.59%)
Nov 13, 2023 11.53 11.61 11.37 11.41 100,419 -0.17(-1.49%)
Nov 10, 2023 11.60 11.80 11.51 11.58 140,597 -0.24(-2.06%)
Nov 09, 2023 11.60 11.84 11.53 11.83 151,190 +0.09(+0.77%)
Nov 08, 2023 11.57 11.75 11.44 11.73 781,914 +0.27(+2.34%)
Nov 07, 2023 11.21 11.55 11.21 11.47 185,259 +0.50(+4.54%)
Nov 06, 2023 10.62 11.03 10.59 10.97 133,453 +0.25(+2.36%)
Nov 03, 2023 10.50 10.84 10.50 10.72 145,038 +0.20(+1.87%)
Nov 02, 2023 11.11 11.25 10.49 10.52 235,293 -0.64(-5.75%)
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.