Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Oil & Gas -2X ETF
(NY:
DUG
)
9.165
-0.085 (-0.92%)
Official Closing Price
Updated: 8:00 PM EDT, Jul 31, 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 (%)
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%)
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
.