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

Historical Prices

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.