Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Oil & Gas -2X ETF
(NY:
DUG
)
8.910
-0.170 (-1.87%)
Official Closing Price
Updated: 4:10 PM EDT, Oct 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
9.730
10.02
9.730
9.907
150,688
+0.47(+4.96%)
Aug 30, 2024
9.651
9.730
9.435
9.440
152,424
-0.07(-0.72%)
Aug 29, 2024
9.592
9.809
9.425
9.508
151,127
-0.21(-2.18%)
Aug 28, 2024
9.681
9.819
9.621
9.720
138,702
+0.12(+1.23%)
Aug 27, 2024
9.415
9.642
9.380
9.602
105,903
+0.17(+1.77%)
Aug 26, 2024
9.415
9.573
9.267
9.435
142,183
-0.18(-1.84%)
Aug 23, 2024
9.779
9.809
9.571
9.612
164,716
-0.28(-2.79%)
Aug 22, 2024
9.917
9.957
9.798
9.888
143,981
-0.04(-0.40%)
Aug 21, 2024
9.819
9.986
9.740
9.927
105,322
-0.01(-0.10%)
Aug 20, 2024
9.504
9.958
9.494
9.937
237,580
+0.47(+4.99%)
Aug 19, 2024
9.543
9.543
9.297
9.464
136,115
-0.12(-1.23%)
Aug 16, 2024
9.720
9.720
9.533
9.582
105,258
+0.03(+0.31%)
Aug 15, 2024
9.681
9.681
9.493
9.553
158,788
-0.23(-2.32%)
Aug 14, 2024
9.858
9.928
9.692
9.779
136,159
-0.13(-1.29%)
Aug 13, 2024
9.839
9.986
9.839
9.907
145,598
+0.21(+2.13%)
Aug 12, 2024
9.691
9.799
9.580
9.701
122,806
-0.09(-0.91%)
Aug 09, 2024
9.799
9.986
9.709
9.789
126,199
-0.04(-0.40%)
Aug 08, 2024
10.21
10.21
9.809
9.829
265,091
-0.42(-4.13%)
Aug 07, 2024
10.06
10.28
9.888
10.25
316,098
-0.08(-0.76%)
Aug 06, 2024
10.36
10.46
10.11
10.33
243,410
-0.09(-0.85%)
Aug 05, 2024
10.44
10.69
10.31
10.42
475,980
+0.40(+4.03%)
Aug 02, 2024
9.711
10.20
9.651
10.02
536,267
+0.49(+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
.